FullerThaler Behavioral Sm-Cp GrInstl (FTXSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
50.62
-0.07 (-0.14%)
Sep 9, 2025, 4:00 PM EDT
FTXSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 9, 2025 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | -0.14% |
| Sep 8, 2025 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | 1.06% |
| Sep 5, 2025 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | 0.72% |
| Sep 4, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 1.28% |
| Sep 3, 2025 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | -0.24% |
| Sep 2, 2025 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | -1.16% |
| Aug 29, 2025 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | -1.15% |
| Aug 28, 2025 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | 1.04% |
| Aug 27, 2025 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | 1.05% |
| Aug 26, 2025 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | 1.17% |
| Aug 25, 2025 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | -0.39% |
| Aug 22, 2025 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | 3.20% |
| Aug 21, 2025 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | 0.53% |
| Aug 20, 2025 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | -0.17% |
| Aug 19, 2025 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | -2.21% |
| Aug 18, 2025 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | 1.45% |
| Aug 15, 2025 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | 0.44% |
| Aug 14, 2025 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | -1.35% |
| Aug 13, 2025 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | 1.65% |
| Aug 12, 2025 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | 2.78% |
| Aug 11, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | -0.77% |
| Aug 8, 2025 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | -0.09% |
| Aug 7, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.65% |
| Aug 6, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.24% |
| Aug 5, 2025 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | 0.26% |
| Aug 4, 2025 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | 1.72% |
| Aug 1, 2025 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | -1.58% |
| Jul 31, 2025 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | -1.39% |
| Jul 30, 2025 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | 0.69% |
| Jul 29, 2025 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | -0.73% |
| Jul 28, 2025 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | 0.43% |
| Jul 25, 2025 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | 1.24% |
| Jul 24, 2025 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | -0.41% |
| Jul 23, 2025 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | 1.56% |
| Jul 22, 2025 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | -0.13% |
| Jul 21, 2025 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | -0.48% |
| Jul 18, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.15% |
| Jul 17, 2025 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | 1.76% |
| Jul 16, 2025 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | 0.38% |
| Jul 15, 2025 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | -0.73% |
| Jul 14, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | 0.09% |
| Jul 11, 2025 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | -0.71% |
| Jul 10, 2025 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | -1.13% |
| Jul 9, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 1.26% |
| Jul 8, 2025 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | 0.40% |
| Jul 7, 2025 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | -0.88% |
| Jul 3, 2025 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | 1.36% |
| Jul 2, 2025 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | 0.74% |
| Jul 1, 2025 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | -0.89% |
| Jun 30, 2025 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | 0.24% |