FullerThaler Behavioral Small-Cap Growth Fund Institutional Shares (FTXSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
63.86
-2.47 (-3.72%)
At close: Oct 14, 2026
FTXSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2026 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | -3.72% |
| Oct 13, 2026 | 66.33 | 66.33 | 66.33 | 66.33 | 66.33 | -0.45% |
| Oct 12, 2026 | 66.63 | 66.63 | 66.63 | 66.63 | 66.63 | -2.09% |
| Oct 9, 2026 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | 1.86% |
| Oct 8, 2026 | 66.81 | 66.81 | 66.81 | 66.81 | 66.81 | -1.52% |
| Oct 7, 2026 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | -1.55% |
| Oct 6, 2026 | 68.91 | 68.91 | 68.91 | 68.91 | 68.91 | 0.20% |
| Oct 5, 2026 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | 0.50% |
| Oct 2, 2026 | 68.43 | 68.43 | 68.43 | 68.43 | 68.43 | 1.95% |
| Oct 1, 2026 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | 1.01% |
| Sep 30, 2026 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | -0.05% |
| Sep 29, 2026 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | 0.77% |
| Sep 28, 2026 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | -1.33% |
| Sep 25, 2026 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | 0.62% |
| Sep 24, 2026 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | 0.23% |
| Sep 23, 2026 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | -1.00% |
| Sep 22, 2026 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | 0.33% |
| Sep 21, 2026 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | 1.60% |
| Sep 18, 2026 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | 0.24% |
| Sep 17, 2026 | 65.54 | 65.54 | 65.54 | 65.54 | 65.54 | 1.38% |
| Sep 16, 2026 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | 1.03% |
| Sep 15, 2026 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | -0.88% |
| Sep 14, 2026 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | -2.06% |
| Sep 11, 2026 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | 0.98% |
| Sep 10, 2026 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | -2.07% |
| Sep 9, 2026 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | -1.07% |
| Sep 8, 2026 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | 1.17% |
| Sep 4, 2026 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | 1.42% |
| Sep 3, 2026 | 65.67 | 65.67 | 65.67 | 65.67 | 65.67 | 0.67% |
| Sep 2, 2026 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | 0.26% |
| Sep 1, 2026 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | -1.45% |
| Aug 31, 2026 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | -0.38% |
| Aug 28, 2026 | 66.27 | 66.27 | 66.27 | 66.27 | 66.27 | -2.92% |
| Aug 27, 2026 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | 0.74% |
| Aug 26, 2026 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | 0.77% |
| Aug 25, 2026 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | 0.30% |
| Aug 24, 2026 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | -1.43% |
| Aug 21, 2026 | 68.01 | 68.01 | 68.01 | 68.01 | 68.01 | 1.04% |
| Aug 20, 2026 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | -1.33% |
| Aug 19, 2026 | 68.22 | 68.22 | 68.22 | 68.22 | 68.22 | -1.16% |
| Aug 18, 2026 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | -3.91% |
| Aug 17, 2026 | 71.83 | 71.83 | 71.83 | 71.83 | 71.83 | 0.79% |
| Aug 14, 2026 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | 0.78% |
| Aug 13, 2026 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | -0.04% |
| Aug 12, 2026 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | 1.96% |
| Aug 11, 2026 | 69.39 | 69.39 | 69.39 | 69.39 | 69.39 | 0.20% |
| Aug 10, 2026 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | -0.79% |
| Aug 7, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | 1.60% |
| Aug 6, 2026 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | -1.15% |
| Aug 5, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -1.35% |