FullerThaler Behavioral Sm-Cp Gr R6 (FTXFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
45.22
+0.37 (0.82%)
Jun 27, 2025, 4:00 PM EDT
FTXFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 30, 2025 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | 0.27% |
| Jun 27, 2025 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | 0.82% |
| Jun 26, 2025 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | 1.29% |
| Jun 25, 2025 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | -0.85% |
| Jun 24, 2025 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | 1.57% |
| Jun 23, 2025 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | 0.30% |
| Jun 20, 2025 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | -0.30% |
| Jun 18, 2025 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | 0.50% |
| Jun 17, 2025 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | -0.75% |
| Jun 16, 2025 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | 1.87% |
| Jun 13, 2025 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | -1.90% |
| Jun 12, 2025 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | 0.07% |
| Jun 11, 2025 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
| Jun 10, 2025 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | -0.74% |
| Jun 9, 2025 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | 0.20% |
| Jun 6, 2025 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | 0.73% |
| Jun 5, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.63% |
| Jun 4, 2025 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | 0.25% |
| Jun 3, 2025 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | 1.28% |
| Jun 2, 2025 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | 0.44% |
| May 30, 2025 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | -0.25% |
| May 29, 2025 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | -0.80% |
| May 28, 2025 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | -0.57% |
| May 27, 2025 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | 2.48% |
| May 23, 2025 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | -0.21% |
| May 22, 2025 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | 0.65% |
| May 21, 2025 | 42.87 | 42.87 | 42.87 | 42.87 | 42.87 | -2.88% |
| May 20, 2025 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | -0.25% |
| May 19, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | -0.65% |
| May 16, 2025 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | 0.93% |
| May 15, 2025 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | -0.23% |
| May 14, 2025 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | 0.27% |
| May 13, 2025 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | 0.85% |
| May 12, 2025 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | 4.59% |
| May 9, 2025 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | -0.71% |
| May 8, 2025 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | 1.74% |
| May 7, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.44% |
| May 6, 2025 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | -1.55% |
| May 5, 2025 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | -0.38% |
| May 2, 2025 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | 2.99% |
| May 1, 2025 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | 0.74% |
| Apr 30, 2025 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | -0.86% |
| Apr 29, 2025 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | 0.22% |
| Apr 28, 2025 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | 0.12% |
| Apr 25, 2025 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | 1.12% |
| Apr 24, 2025 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | 2.99% |
| Apr 23, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 2.92% |
| Apr 22, 2025 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | 2.54% |
| Apr 21, 2025 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | -3.11% |
| Apr 17, 2025 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | 0.42% |