FullerThaler Behavioral Sm-Cp Gr R6 (FTXFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
67.81
+0.20 (0.30%)
At close: Aug 25, 2026
FTXFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 25, 2026 | 67.81 | 67.81 | 67.81 | 67.81 | 67.81 | 0.30% |
| Aug 24, 2026 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | -1.41% |
| Aug 21, 2026 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | 1.03% |
| Aug 20, 2026 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | -1.34% |
| Aug 19, 2026 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | -1.16% |
| Aug 18, 2026 | 69.61 | 69.61 | 69.61 | 69.61 | 69.61 | -3.91% |
| Aug 17, 2026 | 72.44 | 72.44 | 72.44 | 72.44 | 72.44 | 0.78% |
| Aug 14, 2026 | 71.88 | 71.88 | 71.88 | 71.88 | 71.88 | 0.79% |
| Aug 13, 2026 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | -0.04% |
| Aug 12, 2026 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | 1.96% |
| Aug 11, 2026 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | 0.21% |
| Aug 10, 2026 | 69.83 | 69.83 | 69.83 | 69.83 | 69.83 | -0.80% |
| Aug 7, 2026 | 70.39 | 70.39 | 70.39 | 70.39 | 70.39 | 1.60% |
| Aug 6, 2026 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | -1.16% |
| Aug 5, 2026 | 70.09 | 70.09 | 70.09 | 70.09 | 70.09 | -1.35% |
| Aug 4, 2026 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | 3.60% |
| Aug 3, 2026 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | 2.14% |
| Jul 31, 2026 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | -0.49% |
| Jul 30, 2026 | 67.47 | 67.47 | 67.47 | 67.47 | 67.47 | 5.04% |
| Jul 29, 2026 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | -2.92% |
| Jul 28, 2026 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | -2.14% |
| Jul 27, 2026 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | -0.28% |
| Jul 24, 2026 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | -2.57% |
| Jul 23, 2026 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | -1.01% |
| Jul 22, 2026 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | -1.06% |
| Jul 21, 2026 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | 3.41% |
| Jul 20, 2026 | 68.71 | 68.71 | 68.71 | 68.71 | 68.71 | -0.45% |
| Jul 17, 2026 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | 0.16% |
| Jul 16, 2026 | 68.91 | 68.91 | 68.91 | 68.91 | 68.91 | -2.90% |
| Jul 15, 2026 | 70.97 | 70.97 | 70.97 | 70.97 | 70.97 | -0.56% |
| Jul 14, 2026 | 71.37 | 71.37 | 71.37 | 71.37 | 71.37 | 1.00% |
| Jul 13, 2026 | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | -2.71% |
| Jul 10, 2026 | 72.63 | 72.63 | 72.63 | 72.63 | 72.63 | -1.20% |
| Jul 9, 2026 | 73.51 | 73.51 | 73.51 | 73.51 | 73.51 | 2.55% |
| Jul 8, 2026 | 71.68 | 71.68 | 71.68 | 71.68 | 71.68 | -0.47% |
| Jul 7, 2026 | 72.02 | 72.02 | 72.02 | 72.02 | 72.02 | -3.13% |
| Jul 6, 2026 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | 1.96% |
| Jul 2, 2026 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | -3.40% |
| Jul 1, 2026 | 75.49 | 75.49 | 75.49 | 75.49 | 75.49 | -2.86% |
| Jun 30, 2026 | 77.71 | 77.71 | 77.71 | 77.71 | 77.71 | 3.10% |
| Jun 29, 2026 | 75.37 | 75.37 | 75.37 | 75.37 | 75.37 | 3.20% |
| Jun 26, 2026 | 73.03 | 73.03 | 73.03 | 73.03 | 73.03 | -1.88% |
| Jun 25, 2026 | 74.43 | 74.43 | 74.43 | 74.43 | 74.43 | 1.22% |
| Jun 24, 2026 | 73.53 | 73.53 | 73.53 | 73.53 | 73.53 | 0.59% |
| Jun 23, 2026 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | -3.65% |
| Jun 22, 2026 | 75.87 | 75.87 | 75.87 | 75.87 | 75.87 | 1.68% |
| Jun 18, 2026 | 74.62 | 74.62 | 74.62 | 74.62 | 74.62 | 3.39% |
| Jun 17, 2026 | 72.17 | 72.17 | 72.17 | 72.17 | 72.17 | 0.46% |
| Jun 16, 2026 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | -2.50% |
| Jun 15, 2026 | 73.68 | 73.68 | 73.68 | 73.68 | 73.68 | 2.19% |