FullerThaler Behavioral Small-Cap Growth Fund Investor Shares (FTXNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
44.03
+0.11 (0.25%)
Jul 1, 2025, 8:06 AM EDT

FTXNX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 1, 202544.0344.0344.0344.03--
Jun 30, 202544.0344.0344.0344.0344.030.25%
Jun 27, 202543.9243.9243.9243.9243.920.85%
Jun 26, 202543.5543.5543.5543.5543.551.28%
Jun 25, 202543.0043.0043.0043.0043.00-0.88%
Jun 24, 202543.3843.3843.3843.3843.381.57%
Jun 23, 202542.7142.7142.7142.7142.710.31%
Jun 20, 202542.5842.5842.5842.5842.58-0.30%
Jun 18, 202542.7142.7142.7142.7142.710.52%
Jun 17, 202542.4942.4942.4942.4942.49-0.77%
Jun 16, 202542.8242.8242.8242.8242.821.88%
Jun 13, 202542.0342.0342.0342.0342.03-1.91%
Jun 12, 202542.8542.8542.8542.8542.850.07%
Jun 11, 202542.8242.8242.8242.8242.820.02%
Jun 10, 202542.8142.8142.8142.8142.81-0.76%
Jun 9, 202543.1443.1443.1443.1443.140.21%
Jun 6, 202543.0543.0543.0543.0543.050.73%
Jun 5, 202542.7442.7442.7442.7442.74-0.63%
Jun 4, 202543.0143.0143.0143.0143.010.23%
Jun 3, 202542.9142.9142.9142.9142.911.30%
Jun 2, 202542.3642.3642.3642.3642.360.40%
May 30, 202542.1942.1942.1942.1942.19-0.24%
May 29, 202542.2942.2942.2942.2942.29-0.80%
May 28, 202542.6342.6342.6342.6342.63-0.58%
May 27, 202542.8842.8842.8842.8842.882.51%
May 23, 202541.8341.8341.8341.8341.83-0.21%
May 22, 202541.9241.9241.9241.9241.920.65%
May 21, 202541.6541.6541.6541.6541.65-2.89%
May 20, 202542.8942.8942.8942.8942.89-0.23%
May 19, 202542.9942.9942.9942.9942.99-0.67%
May 16, 202543.2843.2843.2843.2843.280.93%
May 15, 202542.8842.8842.8842.8842.88-0.23%
May 14, 202542.9842.9842.9842.9842.980.28%
May 13, 202542.8642.8642.8642.8642.860.82%
May 12, 202542.5142.5142.5142.5142.514.63%
May 9, 202540.6340.6340.6340.6340.63-0.73%
May 8, 202540.9340.9340.9340.9340.931.74%
May 7, 202540.2340.2340.2340.2340.230.45%
May 6, 202540.0540.0540.0540.0540.05-1.55%
May 5, 202540.6840.6840.6840.6840.68-0.39%
May 2, 202540.8440.8440.8440.8440.842.98%
May 1, 202539.6639.6639.6639.6639.660.74%
Apr 30, 202539.3739.3739.3739.3739.37-0.83%
Apr 29, 202539.7039.7039.7039.7039.700.20%
Apr 28, 202539.6239.6239.6239.6239.620.13%
Apr 25, 202539.5739.5739.5739.5739.571.10%
Apr 24, 202539.1439.1439.1439.1439.143.00%
Apr 23, 202538.0038.0038.0038.0038.002.93%
Apr 22, 202536.9236.9236.9236.9236.922.53%
Apr 21, 202536.0136.0136.0136.0136.01-3.12%