FullerThaler Behavioral Sm-Cp Gr R6 (FTXFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
53.31
-0.34 (-0.63%)
Oct 17, 2025, 4:00 PM EDT
FTXFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 17, 2025 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | -0.63% |
| Oct 16, 2025 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | -0.37% |
| Oct 15, 2025 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | 0.60% |
| Oct 14, 2025 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | - |
| Oct 13, 2025 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | 3.88% |
| Oct 10, 2025 | 51.53 | 51.53 | 51.53 | 51.53 | 51.53 | -3.61% |
| Oct 9, 2025 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | -0.63% |
| Oct 8, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | 1.91% |
| Oct 7, 2025 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | -1.64% |
| Oct 6, 2025 | 53.67 | 53.67 | 53.67 | 53.67 | 53.67 | 0.32% |
| Oct 3, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -0.52% |
| Oct 2, 2025 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | 0.64% |
| Oct 1, 2025 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | 1.12% |
| Sep 30, 2025 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | 0.96% |
| Sep 29, 2025 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | 0.79% |
| Sep 26, 2025 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | 1.01% |
| Sep 25, 2025 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | -0.35% |
| Sep 24, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | -2.68% |
| Sep 23, 2025 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | -1.65% |
| Sep 22, 2025 | 53.91 | 53.91 | 53.91 | 53.91 | 53.91 | 0.54% |
| Sep 19, 2025 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | -0.41% |
| Sep 18, 2025 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | 1.83% |
| Sep 17, 2025 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | 0.78% |
| Sep 16, 2025 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | 0.42% |
| Sep 15, 2025 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | 1.18% |
| Sep 12, 2025 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | -1.36% |
| Sep 11, 2025 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | 1.57% |
| Sep 10, 2025 | 51.53 | 51.53 | 51.53 | 51.53 | 51.53 | 1.04% |
| 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% |