FullerThaler Behavioral Small-Cap Growth Fund Investor Shares (FTXNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
39.62
+0.05 (0.13%)
Apr 29, 2025, 8:06 AM EDT
FTXNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 17, 2025 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | 0.43% |
| Apr 16, 2025 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | -1.31% |
| Apr 15, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 0.11% |
| Apr 14, 2025 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | 1.13% |
| Apr 11, 2025 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | 1.29% |
| Apr 10, 2025 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | -5.06% |
| Apr 9, 2025 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | 11.17% |
| Apr 8, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | -2.97% |
| Apr 7, 2025 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | 0.68% |
| Apr 4, 2025 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | -5.66% |
| Apr 3, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -8.63% |
| Apr 2, 2025 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | 2.31% |
| Apr 1, 2025 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | 0.95% |
| Mar 31, 2025 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | -0.94% |
| Mar 28, 2025 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | -2.71% |
| Mar 27, 2025 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | -1.31% |
| Mar 26, 2025 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | -2.54% |
| Mar 25, 2025 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | 0.07% |
| Mar 24, 2025 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | 3.74% |
| Mar 21, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.19% |
| Mar 20, 2025 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | -0.17% |
| Mar 19, 2025 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | 2.14% |
| Mar 18, 2025 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | -1.72% |
| Mar 17, 2025 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | 1.57% |
| Mar 14, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | 2.85% |
| Mar 13, 2025 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | -3.27% |
| Mar 12, 2025 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | 0.79% |
| Mar 11, 2025 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | 1.32% |
| Mar 10, 2025 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | -3.77% |
| Mar 7, 2025 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | -0.29% |
| Mar 6, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -4.48% |
| Mar 5, 2025 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | 1.25% |
| Mar 4, 2025 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | -0.85% |
| Mar 3, 2025 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | -3.39% |
| Feb 28, 2025 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | 1.26% |
| Feb 27, 2025 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | -2.81% |
| Feb 26, 2025 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | 1.55% |
| Feb 25, 2025 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | -1.05% |
| Feb 24, 2025 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | -3.10% |
| Feb 21, 2025 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | -1.34% |
| Feb 20, 2025 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | -2.21% |
| Feb 19, 2025 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | -1.67% |
| Feb 18, 2025 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | 1.43% |
| Feb 14, 2025 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | -0.26% |