FullerThaler Behavioral Small-Cap Equity Fund C Shares (FTYCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
40.08
+0.15 (0.38%)
Apr 25, 2025, 4:00 PM EDT
FTYCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | 1.99% |
| Apr 23, 2025 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | 1.06% |
| Apr 22, 2025 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | 2.24% |
| Apr 21, 2025 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | -2.22% |
| Apr 17, 2025 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | 0.68% |
| Apr 16, 2025 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | -1.05% |
| Apr 15, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | 0.08% |
| Apr 14, 2025 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | 0.91% |
| Apr 11, 2025 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | 1.32% |
| Apr 10, 2025 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | -3.55% |
| Apr 9, 2025 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | 8.42% |
| Apr 8, 2025 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | -1.84% |
| Apr 7, 2025 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | -0.96% |
| Apr 4, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -4.03% |
| Apr 3, 2025 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | -6.14% |
| Apr 2, 2025 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | 1.47% |
| Apr 1, 2025 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | 0.79% |
| Mar 31, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 0.35% |
| Mar 28, 2025 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | -1.75% |
| Mar 27, 2025 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | -0.82% |
| Mar 26, 2025 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | -0.72% |
| Mar 25, 2025 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | -0.36% |
| Mar 24, 2025 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | 2.69% |
| Mar 21, 2025 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | -0.68% |
| Mar 20, 2025 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | -0.68% |
| Mar 19, 2025 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | 1.49% |
| Mar 18, 2025 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | -0.66% |
| Mar 17, 2025 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | 1.26% |
| Mar 14, 2025 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | 2.09% |
| Mar 13, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | -1.39% |
| Mar 12, 2025 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | -0.49% |
| Mar 11, 2025 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | -0.49% |
| Mar 10, 2025 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | -1.90% |
| Mar 7, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 0.56% |
| Mar 6, 2025 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | -1.17% |
| Mar 5, 2025 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | 1.19% |
| Mar 4, 2025 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | -1.55% |
| Mar 3, 2025 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | -2.24% |
| Feb 28, 2025 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | 0.99% |
| Feb 27, 2025 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | -1.26% |
| Feb 26, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.02% |
| Feb 25, 2025 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | 0.37% |
| Feb 24, 2025 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | -0.26% |
| Feb 21, 2025 | 42.96 | 42.96 | 42.96 | 42.96 | 42.96 | -2.21% |
| Feb 20, 2025 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | -1.28% |
| Feb 19, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -0.58% |
| Feb 18, 2025 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | 0.27% |
| Feb 14, 2025 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | 0.18% |
| Feb 13, 2025 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | 1.00% |
| Feb 12, 2025 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | -1.21% |