FullerThaler Behavioral Small-Cap Growth Fund Investor Shares (FTXNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
66.06
+0.50 (0.76%)
Aug 26, 2026, 4:00 PM EST
FTXNX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 66.06 | 66.06 | 66.06 | 66.06 | - | 0.76% |
| Aug 25, 2026 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | 0.31% |
| Aug 24, 2026 | 65.36 | 65.36 | 65.36 | 65.36 | 65.36 | -1.43% |
| Aug 21, 2026 | 66.31 | 66.31 | 66.31 | 66.31 | 66.31 | 1.05% |
| Aug 20, 2026 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | -1.35% |
| Aug 19, 2026 | 66.52 | 66.52 | 66.52 | 66.52 | 66.52 | -1.16% |
| Aug 18, 2026 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | -3.90% |
| Aug 17, 2026 | 70.03 | 70.03 | 70.03 | 70.03 | 70.03 | 0.78% |
| Aug 14, 2026 | 69.49 | 69.49 | 69.49 | 69.49 | 69.49 | 0.78% |
| Aug 13, 2026 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | -0.06% |
| Aug 12, 2026 | 68.99 | 68.99 | 68.99 | 68.99 | 68.99 | 1.95% |
| Aug 11, 2026 | 67.67 | 67.67 | 67.67 | 67.67 | 67.67 | 0.22% |
| Aug 10, 2026 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | -0.79% |
| Aug 7, 2026 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | 1.60% |
| Aug 6, 2026 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | -1.17% |
| Aug 5, 2026 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | -1.34% |
| Aug 4, 2026 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | 3.59% |
| Aug 3, 2026 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | 2.14% |
| Jul 31, 2026 | 64.93 | 64.93 | 64.93 | 64.93 | 64.93 | -0.49% |
| Jul 30, 2026 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | 5.06% |
| Jul 29, 2026 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | -2.92% |
| Jul 28, 2026 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | -2.16% |
| Jul 27, 2026 | 65.39 | 65.39 | 65.39 | 65.39 | 65.39 | -0.27% |
| Jul 24, 2026 | 65.57 | 65.57 | 65.57 | 65.57 | 65.57 | -2.59% |
| Jul 23, 2026 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | -0.99% |
| Jul 22, 2026 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | -1.08% |
| Jul 21, 2026 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | 3.42% |
| Jul 20, 2026 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | -0.45% |
| Jul 17, 2026 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | 0.15% |
| Jul 16, 2026 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | -2.90% |
| Jul 15, 2026 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | -0.56% |
| Jul 14, 2026 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | 1.01% |
| Jul 13, 2026 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | -2.72% |
| Jul 10, 2026 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | -1.20% |
| Jul 9, 2026 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | 2.54% |
| Jul 8, 2026 | 69.34 | 69.34 | 69.34 | 69.34 | 69.34 | -0.46% |
| Jul 7, 2026 | 69.66 | 69.66 | 69.66 | 69.66 | 69.66 | -3.14% |
| Jul 6, 2026 | 71.92 | 71.92 | 71.92 | 71.92 | 71.92 | 1.97% |
| Jul 2, 2026 | 70.53 | 70.53 | 70.53 | 70.53 | 70.53 | -3.41% |
| Jul 1, 2026 | 73.02 | 73.02 | 73.02 | 73.02 | 73.02 | -2.86% |
| Jun 30, 2026 | 75.17 | 75.17 | 75.17 | 75.17 | 75.17 | 3.10% |
| Jun 29, 2026 | 72.91 | 72.91 | 72.91 | 72.91 | 72.91 | 3.21% |
| Jun 26, 2026 | 70.64 | 70.64 | 70.64 | 70.64 | 70.64 | -1.89% |
| Jun 25, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 1.22% |
| Jun 24, 2026 | 71.13 | 71.13 | 71.13 | 71.13 | 71.13 | 0.59% |
| Jun 23, 2026 | 70.71 | 70.71 | 70.71 | 70.71 | 70.71 | -3.66% |
| Jun 22, 2026 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | 1.68% |
| Jun 18, 2026 | 72.19 | 72.19 | 72.19 | 72.19 | 72.19 | 3.39% |
| Jun 17, 2026 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | 0.46% |
| Jun 16, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -2.51% |