FullerThaler Behavioral Sm-Cp Gr Inv (FTXNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
49.49
-0.07 (-0.14%)
Sep 10, 2025, 8:06 AM EDT
FTXNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 10, 2025 | 49.49 | 49.49 | 49.49 | 49.49 | - | - |
| Sep 9, 2025 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | -0.14% |
| Sep 8, 2025 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | 1.06% |
| Sep 5, 2025 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | 0.72% |
| Sep 4, 2025 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | 1.29% |
| Sep 3, 2025 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | -0.27% |
| Sep 2, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -1.15% |
| Aug 29, 2025 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | -1.16% |
| Aug 28, 2025 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | 1.04% |
| Aug 27, 2025 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | 1.06% |
| Aug 26, 2025 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | 1.17% |
| Aug 25, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | -0.40% |
| Aug 22, 2025 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | 3.19% |
| Aug 21, 2025 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | 0.54% |
| Aug 20, 2025 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | -0.17% |
| Aug 19, 2025 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | -2.22% |
| Aug 18, 2025 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | 1.46% |
| Aug 15, 2025 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | 0.43% |
| Aug 14, 2025 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | -1.34% |
| Aug 13, 2025 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | 1.64% |
| Aug 12, 2025 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | 2.77% |
| Aug 11, 2025 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | -0.77% |
| Aug 8, 2025 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | -0.11% |
| Aug 7, 2025 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | 0.66% |
| Aug 6, 2025 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | -0.24% |
| Aug 5, 2025 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | 0.27% |
| Aug 4, 2025 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | 1.71% |
| Aug 1, 2025 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | -1.57% |
| Jul 31, 2025 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | -1.40% |
| Jul 30, 2025 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | 0.68% |
| Jul 29, 2025 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | -0.72% |
| Jul 28, 2025 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | 0.42% |
| Jul 25, 2025 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | 1.24% |
| Jul 24, 2025 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | -0.42% |
| Jul 23, 2025 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | 1.55% |
| Jul 22, 2025 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | -0.11% |
| Jul 21, 2025 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | -0.49% |
| Jul 18, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 0.16% |
| Jul 17, 2025 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | 1.75% |
| Jul 16, 2025 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | 0.39% |
| Jul 15, 2025 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | -0.75% |
| Jul 14, 2025 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | 0.11% |
| Jul 11, 2025 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | -0.72% |
| Jul 10, 2025 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | -1.14% |
| Jul 9, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | 1.26% |
| Jul 8, 2025 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | 0.38% |
| Jul 7, 2025 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | -0.88% |
| Jul 3, 2025 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | 1.36% |
| Jul 2, 2025 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | 0.76% |
| Jul 1, 2025 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | -0.91% |