FullerThaler Behavioral Sm-Cp Gr C (FTXCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
49.69
-0.32 (-0.64%)
Oct 17, 2025, 4:00 PM EDT
FTXCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 17, 2025 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | -0.64% |
| Oct 16, 2025 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | -0.38% |
| Oct 15, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 0.58% |
| Oct 14, 2025 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | 0.02% |
| Oct 13, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | 3.87% |
| Oct 10, 2025 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | -3.63% |
| Oct 9, 2025 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | -0.62% |
| Oct 8, 2025 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | 1.91% |
| Oct 7, 2025 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | -1.66% |
| Oct 6, 2025 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | 0.32% |
| Oct 3, 2025 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | -0.52% |
| Oct 2, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | 0.64% |
| Oct 1, 2025 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | 1.10% |
| Sep 30, 2025 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | 0.94% |
| Sep 29, 2025 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | 0.81% |
| Sep 26, 2025 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | 1.00% |
| Sep 25, 2025 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | -0.35% |
| Sep 24, 2025 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | -2.67% |
| Sep 23, 2025 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | -1.67% |
| Sep 22, 2025 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | 0.56% |
| Sep 19, 2025 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | -0.42% |
| Sep 18, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | 1.82% |
| Sep 17, 2025 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | 0.78% |
| Sep 16, 2025 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | 0.41% |
| Sep 15, 2025 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | 1.18% |
| Sep 12, 2025 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | -1.37% |
| Sep 11, 2025 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | 1.58% |
| Sep 10, 2025 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | 1.05% |
| Sep 9, 2025 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | -0.15% |
| Sep 8, 2025 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | 1.04% |
| Sep 5, 2025 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | 0.73% |
| Sep 4, 2025 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | 1.28% |
| Sep 3, 2025 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | -0.26% |
| Sep 2, 2025 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | -1.15% |
| Aug 29, 2025 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | -1.16% |
| Aug 28, 2025 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | 1.04% |
| Aug 27, 2025 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | 1.05% |
| Aug 26, 2025 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | 1.15% |
| Aug 25, 2025 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | -0.39% |
| Aug 22, 2025 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | 3.18% |
| Aug 21, 2025 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | 0.54% |
| Aug 20, 2025 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | -0.18% |
| Aug 19, 2025 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | -2.20% |
| Aug 18, 2025 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | 1.43% |
| Aug 15, 2025 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | 0.45% |
| Aug 14, 2025 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | -1.35% |
| Aug 13, 2025 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | 1.64% |
| Aug 12, 2025 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | 2.77% |
| Aug 11, 2025 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | -0.76% |
| Aug 8, 2025 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | -0.11% |