FullerThaler Behavioral Sm-Cp Eq C (FTYCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
48.40
+0.48 (1.00%)
At close: Dec 3, 2025
FTYCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | -0.02% |
| Dec 4, 2025 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | 0.39% |
| Dec 3, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 1.00% |
| Dec 2, 2025 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | -0.31% |
| Dec 1, 2025 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | -0.56% |
| Nov 28, 2025 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | 0.10% |
| Nov 26, 2025 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | 0.42% |
| Nov 25, 2025 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | 1.78% |
| Nov 24, 2025 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | 0.81% |
| Nov 21, 2025 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | 2.36% |
| Nov 20, 2025 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | -1.36% |
| Nov 19, 2025 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | 0.04% |
| Nov 18, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.50% |
| Nov 17, 2025 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | -1.09% |
| Nov 14, 2025 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | -0.30% |
| Nov 13, 2025 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | -1.89% |
| Nov 12, 2025 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | 0.34% |
| Nov 11, 2025 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | - |
| Nov 10, 2025 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | 0.57% |
| Nov 7, 2025 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | 0.57% |
| Nov 6, 2025 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | -1.11% |
| Nov 5, 2025 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | 1.02% |
| Nov 4, 2025 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | -0.76% |
| Nov 3, 2025 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | 0.34% |
| Oct 31, 2025 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | -0.11% |
| Oct 30, 2025 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | -1.46% |
| Oct 29, 2025 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | -0.21% |
| Oct 28, 2025 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | -0.76% |
| Oct 27, 2025 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | 0.29% |
| Oct 24, 2025 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | 0.90% |
| Oct 23, 2025 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | 1.14% |
| Oct 22, 2025 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | -1.21% |
| Oct 21, 2025 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | 0.57% |
| Oct 20, 2025 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | 0.85% |
| Oct 17, 2025 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | 0.55% |
| Oct 16, 2025 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | -1.26% |
| Oct 15, 2025 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | 0.04% |
| Oct 14, 2025 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | 1.32% |
| Oct 13, 2025 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | 1.42% |
| Oct 10, 2025 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | -2.50% |
| Oct 9, 2025 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | -1.19% |
| Oct 8, 2025 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | 0.82% |
| Oct 7, 2025 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | -1.02% |
| Oct 6, 2025 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | -0.04% |
| Oct 3, 2025 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | -0.04% |
| Oct 2, 2025 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | 0.25% |
| Oct 1, 2025 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | 0.17% |
| Sep 30, 2025 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | 0.42% |
| Sep 29, 2025 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | -0.21% |
| Sep 26, 2025 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | 1.10% |