FullerThaler Behavioral Sm-Cp Gr R6 (FTXFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
38.24
+0.16 (0.42%)
Apr 17, 2025, 2:00 PM EDT
FTXFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 16, 2025 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | -1.32% |
| Apr 15, 2025 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | 0.13% |
| Apr 14, 2025 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | 1.13% |
| Apr 11, 2025 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | 1.28% |
| Apr 10, 2025 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | -5.05% |
| Apr 9, 2025 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | 11.20% |
| Apr 8, 2025 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | -2.97% |
| Apr 7, 2025 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | 0.66% |
| Apr 4, 2025 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | -5.66% |
| Apr 3, 2025 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | -8.62% |
| Apr 2, 2025 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | 2.32% |
| Apr 1, 2025 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | 0.95% |
| Mar 31, 2025 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | -0.97% |
| Mar 28, 2025 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | -2.70% |
| Mar 27, 2025 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | -1.30% |
| Mar 26, 2025 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | -2.53% |
| Mar 25, 2025 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | 0.07% |
| Mar 24, 2025 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | 3.76% |
| Mar 21, 2025 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | -0.21% |
| Mar 20, 2025 | 42.67 | 42.67 | 42.67 | 42.67 | 42.67 | -0.16% |
| Mar 19, 2025 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | 2.15% |
| Mar 18, 2025 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | -1.71% |
| Mar 17, 2025 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | 1.57% |
| Mar 14, 2025 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | 2.85% |
| Mar 13, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | -3.28% |
| Mar 12, 2025 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | 0.79% |
| Mar 11, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 1.33% |
| Mar 10, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | -3.78% |
| Mar 7, 2025 | 42.87 | 42.87 | 42.87 | 42.87 | 42.87 | -0.28% |
| Mar 6, 2025 | 42.99 | 42.99 | 42.99 | 42.99 | 42.99 | -4.47% |
| Mar 5, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 1.24% |
| Mar 4, 2025 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | -0.85% |
| Mar 3, 2025 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | -3.38% |
| Feb 28, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 1.27% |
| Feb 27, 2025 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | -2.82% |
| Feb 26, 2025 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | 1.55% |
| Feb 25, 2025 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | -1.04% |
| Feb 24, 2025 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | -3.10% |
| Feb 21, 2025 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | -1.34% |
| Feb 20, 2025 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | -2.21% |
| Feb 19, 2025 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | -1.68% |
| Feb 18, 2025 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | 1.45% |
| Feb 14, 2025 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | -0.26% |
| Feb 13, 2025 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | 0.34% |
| Feb 12, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | 0.68% |