FullerThaler Behavioral Small-Cap Growth Fund C Shares (FTXCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
38.13
+0.42 (1.11%)
Apr 25, 2025, 4:00 PM EDT
FTXCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | 0.10% |
| Apr 25, 2025 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | 1.11% |
| Apr 24, 2025 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | 2.98% |
| Apr 23, 2025 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | 2.92% |
| Apr 22, 2025 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | 2.54% |
| Apr 21, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | -3.13% |
| Apr 17, 2025 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | 0.42% |
| Apr 16, 2025 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | -1.30% |
| Apr 15, 2025 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | 0.11% |
| Apr 14, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | 1.12% |
| Apr 11, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | 1.28% |
| Apr 10, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | -5.06% |
| Apr 9, 2025 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | 11.20% |
| Apr 8, 2025 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | -2.96% |
| Apr 7, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | 0.67% |
| Apr 4, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | -5.68% |
| Apr 3, 2025 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | -8.62% |
| Apr 2, 2025 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | 2.32% |
| Apr 1, 2025 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | 0.94% |
| Mar 31, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -0.95% |
| Mar 28, 2025 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | -2.71% |
| Mar 27, 2025 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | -1.31% |
| Mar 26, 2025 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | -2.53% |
| Mar 25, 2025 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | 0.05% |
| Mar 24, 2025 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | 3.76% |
| Mar 21, 2025 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | -0.20% |
| Mar 20, 2025 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | -0.17% |
| Mar 19, 2025 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | 2.14% |
| Mar 18, 2025 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | -1.70% |
| Mar 17, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | 1.58% |
| Mar 14, 2025 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | 2.83% |
| Mar 13, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -3.27% |
| Mar 12, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | 0.77% |
| Mar 11, 2025 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | 1.34% |
| Mar 10, 2025 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | -3.78% |
| Mar 7, 2025 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | -0.27% |
| Mar 6, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | -4.48% |
| Mar 5, 2025 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | 1.22% |
| Mar 4, 2025 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | -0.83% |
| Mar 3, 2025 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | -3.40% |
| Feb 28, 2025 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | 1.26% |
| Feb 27, 2025 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | -2.80% |
| Feb 26, 2025 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | 1.52% |
| Feb 25, 2025 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | -1.02% |
| Feb 24, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -3.15% |
| Feb 21, 2025 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | -1.32% |
| Feb 20, 2025 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | -2.21% |
| Feb 19, 2025 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | -1.67% |
| Feb 18, 2025 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | 1.44% |
| Feb 14, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -0.27% |