FullerThaler Behavioral Sm-Cp Gr A (FTXAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
65.81
+0.50 (0.77%)
At close: Aug 26, 2026
FTXAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 65.81 | 65.81 | 65.81 | 65.81 | 65.81 | 0.77% |
| Aug 25, 2026 | 65.31 | 65.31 | 65.31 | 65.31 | 65.31 | 0.29% |
| Aug 24, 2026 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | -1.41% |
| Aug 21, 2026 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | 1.02% |
| Aug 20, 2026 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | -1.34% |
| Aug 19, 2026 | 66.27 | 66.27 | 66.27 | 66.27 | 66.27 | -1.16% |
| Aug 18, 2026 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | -3.90% |
| Aug 17, 2026 | 69.77 | 69.77 | 69.77 | 69.77 | 69.77 | 0.78% |
| Aug 14, 2026 | 69.23 | 69.23 | 69.23 | 69.23 | 69.23 | 0.79% |
| Aug 13, 2026 | 68.69 | 68.69 | 68.69 | 68.69 | 68.69 | -0.06% |
| Aug 12, 2026 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | 1.96% |
| Aug 11, 2026 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | 0.21% |
| Aug 10, 2026 | 67.27 | 67.27 | 67.27 | 67.27 | 67.27 | -0.78% |
| Aug 7, 2026 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 1.59% |
| Aug 6, 2026 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | -1.16% |
| Aug 5, 2026 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | -1.34% |
| Aug 4, 2026 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | 3.59% |
| Aug 3, 2026 | 66.07 | 66.07 | 66.07 | 66.07 | 66.07 | 2.13% |
| Jul 31, 2026 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | -0.48% |
| Jul 30, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 5.04% |
| Jul 29, 2026 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | -2.92% |
| Jul 28, 2026 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | -2.15% |
| Jul 27, 2026 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | -0.28% |
| Jul 24, 2026 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | -2.58% |
| Jul 23, 2026 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | -1.00% |
| Jul 22, 2026 | 67.73 | 67.73 | 67.73 | 67.73 | 67.73 | -1.07% |
| Jul 21, 2026 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | 3.40% |
| Jul 20, 2026 | 66.21 | 66.21 | 66.21 | 66.21 | 66.21 | -0.44% |
| Jul 17, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 0.15% |
| Jul 16, 2026 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | -2.91% |
| Jul 15, 2026 | 68.39 | 68.39 | 68.39 | 68.39 | 68.39 | -0.55% |
| Jul 14, 2026 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | 1.01% |
| Jul 13, 2026 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | -2.73% |
| Jul 10, 2026 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | -1.20% |
| Jul 9, 2026 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | 2.55% |
| Jul 8, 2026 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | -0.48% |
| Jul 7, 2026 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | -3.13% |
| Jul 6, 2026 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | 1.96% |
| Jul 2, 2026 | 70.27 | 70.27 | 70.27 | 70.27 | 70.27 | -3.41% |
| Jul 1, 2026 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | -2.86% |
| Jun 30, 2026 | 74.89 | 74.89 | 74.89 | 74.89 | 74.89 | 3.10% |
| Jun 29, 2026 | 72.64 | 72.64 | 72.64 | 72.64 | 72.64 | 3.21% |
| Jun 26, 2026 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | -1.88% |
| Jun 25, 2026 | 71.73 | 71.73 | 71.73 | 71.73 | 71.73 | 1.21% |
| Jun 24, 2026 | 70.87 | 70.87 | 70.87 | 70.87 | 70.87 | 0.60% |
| Jun 23, 2026 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | -3.66% |
| Jun 22, 2026 | 73.13 | 73.13 | 73.13 | 73.13 | 73.13 | 1.68% |
| Jun 18, 2026 | 71.92 | 71.92 | 71.92 | 71.92 | 71.92 | 3.39% |
| Jun 17, 2026 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | 0.45% |
| Jun 16, 2026 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | -2.49% |