FullerThaler Behavioral Sm-Cp Gr R6 (FTXFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
64.41
-2.50 (-3.74%)
At close: Oct 14, 2026
FTXFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2026 | 64.41 | 64.41 | 64.41 | 64.41 | 64.41 | -3.74% |
| Oct 13, 2026 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | -0.45% |
| Oct 12, 2026 | 67.21 | 67.21 | 67.21 | 67.21 | 67.21 | -2.08% |
| Oct 9, 2026 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | 1.85% |
| Oct 8, 2026 | 67.39 | 67.39 | 67.39 | 67.39 | 67.39 | -1.51% |
| Oct 7, 2026 | 68.42 | 68.42 | 68.42 | 68.42 | 68.42 | -1.55% |
| Oct 6, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 0.20% |
| Oct 5, 2026 | 69.36 | 69.36 | 69.36 | 69.36 | 69.36 | 0.49% |
| Oct 2, 2026 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | 1.95% |
| Oct 1, 2026 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | 1.01% |
| Sep 30, 2026 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | -0.04% |
| Sep 29, 2026 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | 0.77% |
| Sep 28, 2026 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | -1.33% |
| Sep 25, 2026 | 67.44 | 67.44 | 67.44 | 67.44 | 67.44 | 0.63% |
| Sep 24, 2026 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | 0.22% |
| Sep 23, 2026 | 66.87 | 66.87 | 66.87 | 66.87 | 66.87 | -0.99% |
| Sep 22, 2026 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | 0.33% |
| Sep 21, 2026 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | 1.60% |
| Sep 18, 2026 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | 0.24% |
| Sep 17, 2026 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | 1.38% |
| Sep 16, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | 1.02% |
| Sep 15, 2026 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | -0.88% |
| Sep 14, 2026 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | -2.06% |
| Sep 11, 2026 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | 0.97% |
| Sep 10, 2026 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | -2.07% |
| Sep 9, 2026 | 67.23 | 67.23 | 67.23 | 67.23 | 67.23 | -1.06% |
| Sep 8, 2026 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | 1.16% |
| Sep 4, 2026 | 67.17 | 67.17 | 67.17 | 67.17 | 67.17 | 1.42% |
| Sep 3, 2026 | 66.23 | 66.23 | 66.23 | 66.23 | 66.23 | 0.67% |
| Sep 2, 2026 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | 0.26% |
| Sep 1, 2026 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | -1.44% |
| Aug 31, 2026 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | -0.39% |
| Aug 28, 2026 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | -2.91% |
| Aug 27, 2026 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | 0.75% |
| Aug 26, 2026 | 68.33 | 68.33 | 68.33 | 68.33 | 68.33 | 0.77% |
| 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% |