FullerThaler Behavioral Sm-Cp Gr Inv (FTXNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
51.71
-0.33 (-0.63%)
Oct 17, 2025, 4:00 PM EDT
FTXNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 17, 2025 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | -0.63% |
| Oct 16, 2025 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | -0.36% |
| Oct 15, 2025 | 52.23 | 52.23 | 52.23 | 52.23 | 52.23 | 0.58% |
| Oct 14, 2025 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | - |
| Oct 13, 2025 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | 3.88% |
| Oct 10, 2025 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | -3.61% |
| Oct 9, 2025 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | -0.63% |
| Oct 8, 2025 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | 1.91% |
| Oct 7, 2025 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | -1.65% |
| Oct 6, 2025 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | 0.31% |
| Oct 3, 2025 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | -0.50% |
| Oct 2, 2025 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | 0.64% |
| Oct 1, 2025 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | 1.09% |
| Sep 30, 2025 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | 0.96% |
| Sep 29, 2025 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | 0.77% |
| Sep 26, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 1.02% |
| Sep 25, 2025 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | -0.34% |
| Sep 24, 2025 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | -2.68% |
| Sep 23, 2025 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | -1.66% |
| Sep 22, 2025 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | 0.56% |
| Sep 19, 2025 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | -0.42% |
| Sep 18, 2025 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | 1.83% |
| Sep 17, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | 0.77% |
| Sep 16, 2025 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | 0.43% |
| Sep 15, 2025 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | 1.18% |
| Sep 12, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | -1.36% |
| Sep 11, 2025 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | 1.56% |
| Sep 10, 2025 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | 1.05% |
| 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% |