FullerThaler Behavioral Sm-Cp Gr A (FTXAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
62.00
-2.40 (-3.73%)
At close: Oct 14, 2026
FTXAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -3.73% |
| Oct 13, 2026 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | -0.45% |
| Oct 12, 2026 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | -2.07% |
| Oct 9, 2026 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | 1.85% |
| Oct 8, 2026 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | -1.52% |
| Oct 7, 2026 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | -1.55% |
| Oct 6, 2026 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | 0.19% |
| Oct 5, 2026 | 66.77 | 66.77 | 66.77 | 66.77 | 66.77 | 0.50% |
| Oct 2, 2026 | 66.44 | 66.44 | 66.44 | 66.44 | 66.44 | 1.95% |
| Oct 1, 2026 | 65.17 | 65.17 | 65.17 | 65.17 | 65.17 | 1.01% |
| Sep 30, 2026 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | -0.05% |
| Sep 29, 2026 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | 0.78% |
| Sep 28, 2026 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | -1.34% |
| Sep 25, 2026 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | 0.62% |
| Sep 24, 2026 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | 0.22% |
| Sep 23, 2026 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | -1.00% |
| Sep 22, 2026 | 65.03 | 65.03 | 65.03 | 65.03 | 65.03 | 0.34% |
| Sep 21, 2026 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | 1.60% |
| Sep 18, 2026 | 63.79 | 63.79 | 63.79 | 63.79 | 63.79 | 0.24% |
| Sep 17, 2026 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | 1.37% |
| Sep 16, 2026 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | 1.03% |
| Sep 15, 2026 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | -0.88% |
| Sep 14, 2026 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | -2.06% |
| Sep 11, 2026 | 64.01 | 64.01 | 64.01 | 64.01 | 64.01 | 0.96% |
| Sep 10, 2026 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | -2.07% |
| Sep 9, 2026 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | -1.05% |
| Sep 8, 2026 | 65.43 | 65.43 | 65.43 | 65.43 | 65.43 | 1.16% |
| Sep 4, 2026 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | 1.41% |
| Sep 3, 2026 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | 0.68% |
| Sep 2, 2026 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | 0.25% |
| Sep 1, 2026 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | -1.45% |
| Aug 31, 2026 | 64.12 | 64.12 | 64.12 | 64.12 | 64.12 | -0.39% |
| Aug 28, 2026 | 64.37 | 64.37 | 64.37 | 64.37 | 64.37 | -2.91% |
| Aug 27, 2026 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | 0.74% |
| 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% |