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
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Jul 1, 2025 | 44.03 | 44.03 | 44.03 | 44.03 | - | - |
Jun 30, 2025 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | 0.25% |
Jun 27, 2025 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | 0.85% |
Jun 26, 2025 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | 1.28% |
Jun 25, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.88% |
Jun 24, 2025 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | 1.57% |
Jun 23, 2025 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | 0.31% |
Jun 20, 2025 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | -0.30% |
Jun 18, 2025 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | 0.52% |
Jun 17, 2025 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | -0.77% |
Jun 16, 2025 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | 1.88% |
Jun 13, 2025 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | -1.91% |
Jun 12, 2025 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | 0.07% |
Jun 11, 2025 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | 0.02% |
Jun 10, 2025 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | -0.76% |
Jun 9, 2025 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | 0.21% |
Jun 6, 2025 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | 0.73% |
Jun 5, 2025 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | -0.63% |
Jun 4, 2025 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | 0.23% |
Jun 3, 2025 | 42.91 | 42.91 | 42.91 | 42.91 | 42.91 | 1.30% |
Jun 2, 2025 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | 0.40% |
May 30, 2025 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | -0.24% |
May 29, 2025 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | -0.80% |
May 28, 2025 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | -0.58% |
May 27, 2025 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | 2.51% |
May 23, 2025 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | -0.21% |
May 22, 2025 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | 0.65% |
May 21, 2025 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | -2.89% |
May 20, 2025 | 42.89 | 42.89 | 42.89 | 42.89 | 42.89 | -0.23% |
May 19, 2025 | 42.99 | 42.99 | 42.99 | 42.99 | 42.99 | -0.67% |
May 16, 2025 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | 0.93% |
May 15, 2025 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | -0.23% |
May 14, 2025 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | 0.28% |
May 13, 2025 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | 0.82% |
May 12, 2025 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | 4.63% |
May 9, 2025 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | -0.73% |
May 8, 2025 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | 1.74% |
May 7, 2025 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | 0.45% |
May 6, 2025 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | -1.55% |
May 5, 2025 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | -0.39% |
May 2, 2025 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | 2.98% |
May 1, 2025 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | 0.74% |
Apr 30, 2025 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | -0.83% |
Apr 29, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | 0.20% |
Apr 28, 2025 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | 0.13% |
Apr 25, 2025 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | 1.10% |
Apr 24, 2025 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | 3.00% |
Apr 23, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 2.93% |
Apr 22, 2025 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | 2.53% |
Apr 21, 2025 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | -3.12% |