FullerThaler Behavioral Small-Cap Equity Fund C Shares (FTYCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
43.87
+0.37 (0.85%)
Jan 13, 2025, 12:33 PM EST
FTYCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 14, 2025 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | 1.80% |
| Jan 13, 2025 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | 0.85% |
| Jan 10, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | -1.43% |
| Jan 8, 2025 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | 0.41% |
| Jan 7, 2025 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | -0.61% |
| Jan 6, 2025 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | - |
| Jan 3, 2025 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | 1.24% |
| Jan 2, 2025 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | -0.18% |
| Dec 31, 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | 0.02% |
| Dec 30, 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | -0.73% |
| Dec 27, 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | -1.14% |
| Dec 26, 2024 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | 0.43% |
| Dec 24, 2024 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | 0.61% |
| Dec 23, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | -0.05% |
| Dec 20, 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | 0.62% |
| Dec 19, 2024 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | -0.18% |
| Dec 18, 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | -3.43% |
| Dec 17, 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | -1.47% |
| Dec 16, 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | - |
| Dec 13, 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | -0.84% |
| Dec 12, 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | -0.53% |
| Dec 11, 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | 0.58% |
| Dec 10, 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | -0.34% |
| Dec 9, 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | -0.11% |
| Dec 6, 2024 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | -1.22% |
| Dec 5, 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | -7.52% |
| Dec 4, 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 47.86 | 0.29% |
| Dec 3, 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 47.72 | -0.37% |
| Dec 2, 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 47.90 | 0.06% |
| Nov 29, 2024 | 51.21 | 51.21 | 51.21 | 51.21 | 47.87 | 0.08% |
| Nov 27, 2024 | 51.17 | 51.17 | 51.17 | 51.17 | 47.83 | -0.68% |
| Nov 26, 2024 | 51.52 | 51.52 | 51.52 | 51.52 | 48.16 | -0.35% |
| Nov 25, 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 48.33 | 1.21% |
| Nov 22, 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 47.75 | 1.17% |
| Nov 21, 2024 | 50.49 | 50.49 | 50.49 | 50.49 | 47.20 | 1.63% |
| Nov 20, 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 46.44 | 0.30% |
| Nov 19, 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 46.30 | -0.14% |
| Nov 18, 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 46.37 | 0.02% |
| Nov 15, 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 46.36 | -0.98% |
| Nov 14, 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 46.82 | -1.05% |
| Nov 13, 2024 | 50.61 | 50.61 | 50.61 | 50.61 | 47.31 | -0.88% |
| Nov 12, 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 47.73 | -1.05% |
| Nov 11, 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 48.24 | 1.20% |
| Nov 8, 2024 | 50.99 | 50.99 | 50.99 | 50.99 | 47.67 | 0.81% |
| Nov 7, 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 47.28 | -0.73% |
| Nov 6, 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 47.63 | 5.16% |
| Nov 5, 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 45.29 | 1.79% |
| Nov 4, 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 44.50 | 0.15% |
| Nov 1, 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 44.43 | 0.32% |
| Oct 31, 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 44.29 | -0.69% |
| Oct 30, 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 44.60 | 0.10% |
| Oct 29, 2024 | 47.66 | 47.66 | 47.66 | 47.66 | 44.55 | -0.06% |
| Oct 28, 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 44.58 | 1.17% |
| Oct 25, 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 44.07 | -0.82% |
| Oct 24, 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 44.43 | 0.30% |
| Oct 23, 2024 | 47.39 | 47.39 | 47.39 | 47.39 | 44.30 | -0.73% |
| Oct 22, 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 44.63 | -0.83% |
| Oct 21, 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 45.00 | -1.21% |
| Oct 18, 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 45.55 | -0.20% |
| Oct 17, 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 45.65 | 0.31% |
| Oct 16, 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 45.51 | 0.91% |
| Oct 15, 2024 | 48.24 | 48.24 | 48.24 | 48.24 | 45.10 | -0.06% |
| Oct 14, 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 45.12 | 0.69% |
| Oct 11, 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 44.81 | 1.59% |
| Oct 10, 2024 | 47.19 | 47.19 | 47.19 | 47.19 | 44.11 | -0.59% |
| Oct 9, 2024 | 47.47 | 47.47 | 47.47 | 47.47 | 44.38 | 0.61% |
| Oct 8, 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 44.10 | -0.11% |
| Oct 7, 2024 | 47.23 | 47.23 | 47.23 | 47.23 | 44.15 | -0.57% |
| Oct 4, 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 44.40 | 0.98% |
| Oct 3, 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 43.97 | -0.36% |
| Oct 2, 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 44.13 | -0.25% |
| Oct 1, 2024 | 47.33 | 47.33 | 47.33 | 47.33 | 44.24 | -0.63% |
| Sep 30, 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 44.53 | 0.36% |
| Sep 27, 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 44.37 | 0.19% |
| Sep 26, 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 44.28 | 0.89% |
| Sep 25, 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 43.89 | -0.78% |
| Sep 24, 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 44.24 | -0.11% |
| Sep 23, 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 44.28 | 0.21% |
| Sep 20, 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 44.19 | -0.73% |
| Sep 19, 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 44.52 | 2.21% |
| Sep 18, 2024 | 46.59 | 46.59 | 46.59 | 46.59 | 43.55 | 0.09% |
| Sep 17, 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 43.52 | 0.56% |
| Sep 16, 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 43.27 | 0.89% |
| Sep 13, 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 42.89 | 1.75% |
| Sep 12, 2024 | 45.09 | 45.09 | 45.09 | 45.09 | 42.15 | 1.05% |
| Sep 11, 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 41.71 | 0.25% |
| Sep 10, 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 41.61 | 0.16% |
| Sep 9, 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 41.54 | 0.43% |
| Sep 6, 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 41.37 | -1.32% |
| Sep 5, 2024 | 44.84 | 44.84 | 44.84 | 44.84 | 41.92 | -0.73% |
| Sep 4, 2024 | 45.17 | 45.17 | 45.17 | 45.17 | 42.23 | -0.24% |
| Sep 3, 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 42.33 | -3.08% |
| Aug 30, 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 43.67 | 0.97% |
| Aug 29, 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 43.25 | 0.52% |
| Aug 28, 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 43.03 | -0.15% |
| Aug 27, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 43.09 | -0.35% |
| Aug 26, 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 43.24 | -0.32% |
| Aug 23, 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 43.38 | 2.34% |
| Aug 22, 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 42.39 | -0.48% |
| Aug 21, 2024 | 45.57 | 45.57 | 45.57 | 45.57 | 42.60 | 1.33% |