FullerThaler Behavioral Sm-Cp GrInstl (FTXSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
53.13
0.00 (0.00%)
Oct 14, 2025, 9:30 AM EDT
FTXSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 17, 2025 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | -0.64% |
| Oct 16, 2025 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | -0.37% |
| Oct 15, 2025 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | 0.58% |
| Oct 14, 2025 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | - |
| Oct 13, 2025 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | 3.89% |
| Oct 10, 2025 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | -3.62% |
| Oct 9, 2025 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | -0.62% |
| Oct 8, 2025 | 53.39 | 53.39 | 53.39 | 53.39 | 53.39 | 1.91% |
| Oct 7, 2025 | 52.39 | 52.39 | 52.39 | 52.39 | 52.39 | -1.65% |
| Oct 6, 2025 | 53.27 | 53.27 | 53.27 | 53.27 | 53.27 | 0.32% |
| Oct 3, 2025 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | -0.51% |
| Oct 2, 2025 | 53.37 | 53.37 | 53.37 | 53.37 | 53.37 | 0.64% |
| Oct 1, 2025 | 53.03 | 53.03 | 53.03 | 53.03 | 53.03 | 1.09% |
| Sep 30, 2025 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | 0.96% |
| Sep 29, 2025 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | 0.80% |
| Sep 26, 2025 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | 1.00% |
| Sep 25, 2025 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | -0.33% |
| Sep 24, 2025 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | -2.68% |
| Sep 23, 2025 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | -1.66% |
| Sep 22, 2025 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | 0.54% |
| Sep 19, 2025 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | -0.41% |
| Sep 18, 2025 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | 1.85% |
| Sep 17, 2025 | 52.47 | 52.47 | 52.47 | 52.47 | 52.47 | 0.77% |
| Sep 16, 2025 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | 0.42% |
| Sep 15, 2025 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | 1.19% |
| Sep 12, 2025 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | -1.37% |
| Sep 11, 2025 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | 1.56% |
| Sep 10, 2025 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | 1.05% |
| 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% |