FullerThaler Behavioral Small-Cap Growth Fund Institutional Shares (FTXSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
39.99
+1.16 (2.99%)
Apr 24, 2025, 12:19 PM EDT
FTXSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | 0.12% |
| Apr 25, 2025 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | 1.10% |
| Apr 24, 2025 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | 2.99% |
| Apr 23, 2025 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | 2.92% |
| Apr 22, 2025 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | 2.56% |
| Apr 21, 2025 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | -3.11% |
| Apr 17, 2025 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | 0.42% |
| Apr 16, 2025 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | -1.31% |
| Apr 15, 2025 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | 0.10% |
| Apr 14, 2025 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | 1.14% |
| Apr 11, 2025 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | 1.28% |
| Apr 10, 2025 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | -5.06% |
| Apr 9, 2025 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | 11.19% |
| Apr 8, 2025 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | -2.99% |
| Apr 7, 2025 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | 0.69% |
| Apr 4, 2025 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | -5.68% |
| Apr 3, 2025 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | -8.63% |
| Apr 2, 2025 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | 2.34% |
| Apr 1, 2025 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | 0.93% |
| Mar 31, 2025 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | -0.95% |
| Mar 28, 2025 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | -2.70% |
| Mar 27, 2025 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | -1.31% |
| Mar 26, 2025 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | -2.55% |
| Mar 25, 2025 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | 0.07% |
| Mar 24, 2025 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | 3.76% |
| Mar 21, 2025 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | -0.19% |
| Mar 20, 2025 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | -0.16% |
| Mar 19, 2025 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | 2.14% |
| Mar 18, 2025 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | -1.70% |
| Mar 17, 2025 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | 1.56% |
| Mar 14, 2025 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | 2.87% |
| Mar 13, 2025 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | -3.28% |
| Mar 12, 2025 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | 0.77% |
| Mar 11, 2025 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | 1.34% |
| Mar 10, 2025 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | -3.78% |
| Mar 7, 2025 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | -0.28% |
| Mar 6, 2025 | 42.69 | 42.69 | 42.69 | 42.69 | 42.69 | -4.48% |
| Mar 5, 2025 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | 1.25% |
| Mar 4, 2025 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | -0.85% |
| Mar 3, 2025 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | -3.39% |
| Feb 28, 2025 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | 1.25% |
| Feb 27, 2025 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | -2.80% |
| Feb 26, 2025 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | 1.54% |
| Feb 25, 2025 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | -1.05% |
| Feb 24, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -3.10% |
| Feb 21, 2025 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | -1.33% |
| Feb 20, 2025 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | -2.21% |
| Feb 19, 2025 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | -1.68% |
| Feb 18, 2025 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | 1.42% |
| Feb 14, 2025 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | -0.26% |