FullerThaler Behavioral Sm-Cp Gr R6 (FTXFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
46.81
-0.34 (-0.72%)
Jul 29, 2025, 4:00 PM EDT
FTXFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | -1.59% |
| Jul 31, 2025 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | -1.38% |
| Jul 30, 2025 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | 0.68% |
| Jul 29, 2025 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | -0.72% |
| Jul 28, 2025 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | 0.43% |
| Jul 25, 2025 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | 1.23% |
| Jul 24, 2025 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | -0.41% |
| Jul 23, 2025 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | 1.55% |
| Jul 22, 2025 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | -0.11% |
| Jul 21, 2025 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | -0.50% |
| Jul 18, 2025 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | 0.17% |
| Jul 17, 2025 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | 1.75% |
| Jul 16, 2025 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | 0.38% |
| Jul 15, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | -0.73% |
| Jul 14, 2025 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | 0.09% |
| Jul 11, 2025 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | -0.72% |
| Jul 10, 2025 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | -1.12% |
| Jul 9, 2025 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | 1.27% |
| Jul 8, 2025 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | 0.40% |
| Jul 7, 2025 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | -0.89% |
| Jul 3, 2025 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | 1.37% |
| Jul 2, 2025 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | 0.76% |
| Jul 1, 2025 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | -0.90% |
| 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% |