FullerThaler Behavioral Sm-Cp Gr R6 (FTXFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
51.00
-0.07 (-0.14%)
Sep 9, 2025, 9:30 AM EDT
FTXFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 9, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.14% |
| Sep 8, 2025 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | 1.05% |
| Sep 5, 2025 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | 0.74% |
| Sep 4, 2025 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | 1.29% |
| Sep 3, 2025 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | -0.26% |
| Sep 2, 2025 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | -1.15% |
| Aug 29, 2025 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | -1.16% |
| Aug 28, 2025 | 50.83 | 50.83 | 50.83 | 50.83 | 50.83 | 1.05% |
| Aug 27, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | 1.04% |
| Aug 26, 2025 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | 1.18% |
| Aug 25, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -0.38% |
| Aug 22, 2025 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | 3.18% |
| Aug 21, 2025 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | 0.55% |
| Aug 20, 2025 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | -0.17% |
| Aug 19, 2025 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | -2.21% |
| Aug 18, 2025 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | 1.44% |
| Aug 15, 2025 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | 0.46% |
| Aug 14, 2025 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | -1.36% |
| Aug 13, 2025 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | 1.66% |
| Aug 12, 2025 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | 2.78% |
| Aug 11, 2025 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | -0.77% |
| Aug 8, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -0.11% |
| Aug 7, 2025 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | 0.67% |
| Aug 6, 2025 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | -0.24% |
| Aug 5, 2025 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | 0.26% |
| Aug 4, 2025 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | 1.73% |
| 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% |