Nasdaq - Delayed Quote
USD
FullerThaler Behavioral Sm-Cp Eq Inv (FTHNX)
57.99
-0.59
(-1.01%)
At close: 8:02:10 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
57.99
57.99
57.99
57.99
57.99
-
Oct 29, 2026
58.58
58.58
58.58
58.58
58.58
-
Oct 28, 2026
57.75
57.75
57.75
57.75
57.75
-
Oct 27, 2026
57.69
57.69
57.69
57.69
57.69
-
Oct 26, 2026
57.93
57.93
57.93
57.93
57.93
-
Oct 23, 2026
57.57
57.57
57.57
57.57
57.57
-
Oct 22, 2026
57.96
57.96
57.96
57.96
57.96
-
Oct 21, 2026
57.95
57.95
57.95
57.95
57.95
-
Oct 20, 2026
57.64
57.64
57.64
57.64
57.64
-
Oct 19, 2026
57.06
57.06
57.06
57.06
57.06
-
Oct 16, 2026
57.10
57.10
57.10
57.10
57.10
-
Oct 15, 2026
57.44
57.44
57.44
57.44
57.44
-
Oct 14, 2026
56.77
56.77
56.77
56.77
56.77
-
Oct 13, 2026
57.21
57.21
57.21
57.21
57.21
-
Oct 12, 2026
57.02
57.02
57.02
57.02
57.02
-
Oct 9, 2026
57.08
57.08
57.08
57.08
57.08
-
Oct 8, 2026
56.98
56.98
56.98
56.98
56.98
-
Oct 7, 2026
56.65
56.65
56.65
56.65
56.65
-
Oct 6, 2026
57.45
57.45
57.45
57.45
57.45
-
Oct 5, 2026
56.95
56.95
56.95
56.95
56.95
-
Oct 2, 2026
56.68
56.68
56.68
56.68
56.68
-
Oct 1, 2026
56.32
56.32
56.32
56.32
56.32
-
Sep 30, 2026
55.66
55.66
55.66
55.66
55.66
-
Sep 29, 2026
56.09
56.09
56.09
56.09
56.09
-
Sep 28, 2026
56.27
56.27
56.27
56.27
56.27
-
Sep 25, 2026
56.60
56.60
56.60
56.60
56.60
-
Sep 24, 2026
56.13
56.13
56.13
56.13
56.13
-
Sep 23, 2026
56.32
56.32
56.32
56.32
56.32
-
Sep 22, 2026
56.55
56.55
56.55
56.55
56.55
-
Sep 21, 2026
56.64
56.64
56.64
56.64
56.64
-
Sep 18, 2026
56.64
56.64
56.64
56.64
56.64
-
Sep 17, 2026
56.73
56.73
56.73
56.73
56.73
-
Sep 16, 2026
56.63
56.63
56.63
56.63
56.63
-
Sep 15, 2026
56.83
56.83
56.83
56.83
56.83
-
Sep 14, 2026
57.08
57.08
57.08
57.08
57.08
-
Sep 11, 2026
57.51
57.51
57.51
57.51
57.51
-
Sep 10, 2026
56.92
56.92
56.92
56.92
56.92
-
Sep 9, 2026
57.21
57.21
57.21
57.21
57.21
-
Sep 8, 2026
57.69
57.69
57.69
57.69
57.69
-
Sep 4, 2026
58.45
58.45
58.45
58.45
58.45
-
Sep 3, 2026
58.26
58.26
58.26
58.26
58.26
-
Sep 2, 2026
57.72
57.72
57.72
57.72
57.72
-
Sep 1, 2026
57.29
57.29
57.29
57.29
57.29
-
Aug 31, 2026
57.81
57.81
57.81
57.81
57.81
-
Aug 28, 2026
58.06
58.06
58.06
58.06
58.06
-
Aug 27, 2026
58.47
58.47
58.47
58.47
58.47
-
Aug 26, 2026
58.70
58.70
58.70
58.70
58.70
-
Aug 25, 2026
58.46
58.46
58.46
58.46
58.46
-
Aug 24, 2026
58.52
58.52
58.52
58.52
58.52
-
Aug 21, 2026
58.80
58.80
58.80
58.80
58.80
-
Aug 20, 2026
58.41
58.41
58.41
58.41
58.41
-
Aug 19, 2026
58.89
58.89
58.89
58.89
58.89
-
Aug 18, 2026
59.15
59.15
59.15
59.15
59.15
-
Aug 17, 2026
59.79
59.79
59.79
59.79
59.79
-
Aug 14, 2026
60.10
60.10
60.10
60.10
60.10
-
Aug 13, 2026
59.81
59.81
59.81
59.81
59.81
-
Aug 12, 2026
59.70
59.70
59.70
59.70
59.70
-
Aug 11, 2026
59.45
59.45
59.45
59.45
59.45
-
Aug 10, 2026
59.56
59.56
59.56
59.56
59.56
-
Aug 7, 2026
59.85
59.85
59.85
59.85
59.85
-
Aug 6, 2026
59.54
59.54
59.54
59.54
59.54
-
Aug 5, 2026
59.80
59.80
59.80
59.80
59.80
-
Aug 4, 2026
59.91
59.91
59.91
59.91
59.91
-
Aug 3, 2026
58.81
58.81
58.81
58.81
58.81
-
Jul 31, 2026
58.07
58.07
58.07
58.07
58.07
-
Jul 30, 2026
58.12
58.12
58.12
58.12
58.12
-
Jul 29, 2026
57.80
57.80
57.80
57.80
57.80
-
Jul 28, 2026
58.42
58.42
58.42
58.42
58.42
-
Jul 27, 2026
57.83
57.83
57.83
57.83
57.83
-
Jul 24, 2026
57.36
57.36
57.36
57.36
57.36
-
Jul 23, 2026
56.95
56.95
56.95
56.95
56.95
-
Jul 22, 2026
57.12
57.12
57.12
57.12
57.12
-
Jul 21, 2026
57.25
57.25
57.25
57.25
57.25
-
Jul 20, 2026
57.02
57.02
57.02
57.02
57.02
-
Jul 17, 2026
57.42
57.42
57.42
57.42
57.42
-
Jul 16, 2026
57.71
57.71
57.71
57.71
57.71
-
Jul 15, 2026
57.07
57.07
57.07
57.07
57.07
-
Jul 14, 2026
56.72
56.72
56.72
56.72
56.72
-
Jul 13, 2026
56.79
56.79
56.79
56.79
56.79
-
Jul 10, 2026
57.13
57.13
57.13
57.13
57.13
-
Jul 9, 2026
57.04
57.04
57.04
57.04
57.04
-
Jul 8, 2026
56.29
56.29
56.29
56.29
56.29
-
Jul 7, 2026
56.90
56.90
56.90
56.90
56.90
-
Jul 6, 2026
57.41
57.41
57.41
57.41
57.41
-
Jul 2, 2026
57.02
57.02
57.02
57.02
57.02
-
Jul 1, 2026
57.05
57.05
57.05
57.05
57.05
-
Jun 30, 2026
57.24
57.24
57.24
57.24
57.24
-
Jun 29, 2026
56.97
56.97
56.97
56.97
56.97
-
Jun 26, 2026
56.95
56.95
56.95
56.95
56.95
-
Jun 25, 2026
56.89
56.89
56.89
56.89
56.89
-
Jun 24, 2026
56.39
56.39
56.39
56.39
56.39
-
Jun 23, 2026
56.00
56.00
56.00
56.00
56.00
-
Jun 22, 2026
56.30
56.30
56.30
56.30
56.30
-
Jun 18, 2026
56.03
56.03
56.03
56.03
56.03
-
Jun 17, 2026
55.77
55.77
55.77
55.77
55.77
-
Jun 16, 2026
56.45
56.45
56.45
56.45
56.45
-
Jun 15, 2026
56.40
56.40
56.40
56.40
56.40
-
Jun 12, 2026
56.44
56.44
56.44
56.44
56.44
-
Jun 11, 2026
56.01
56.01
56.01
56.01
56.01
-
Jun 10, 2026
54.96
54.96
54.96
54.96
54.96
-
Jun 9, 2026
55.81
55.81
55.81
55.81
55.81
-
Jun 8, 2026
55.17
55.17
55.17
55.17
55.17
-
Jun 5, 2026
55.19
55.19
55.19
55.19
55.19
-
Jun 4, 2026
55.75
55.75
55.75
55.75
55.75
-
Jun 3, 2026
55.25
55.25
55.25
55.25
55.25
-
Jun 2, 2026
54.94
54.94
54.94
54.94
54.94
-
Jun 1, 2026
54.68
54.68
54.68
54.68
54.68
-
May 29, 2026
54.66
54.66
54.66
54.66
54.66
-
May 28, 2026
54.92
54.92
54.92
54.92
54.92
-
May 27, 2026
54.89
54.89
54.89
54.89
54.89
-
May 26, 2026
55.00
55.00
55.00
55.00
55.00
-
May 22, 2026
54.28
54.28
54.28
54.28
54.28
-
May 21, 2026
53.89
53.89
53.89
53.89
53.89
-
May 20, 2026
53.77
53.77
53.77
53.77
53.77
-
May 19, 2026
52.89
52.89
52.89
52.89
52.89
-
May 18, 2026
53.47
53.47
53.47
53.47
53.47
-
May 15, 2026
53.42
53.42
53.42
53.42
53.42
-
May 14, 2026
54.31
54.31
54.31
54.31
54.31
-
May 13, 2026
54.05
54.05
54.05
54.05
54.05
-
May 12, 2026
54.06
54.06
54.06
54.06
54.06
-
May 11, 2026
54.39
54.39
54.39
54.39
54.39
-
May 8, 2026
54.64
54.64
54.64
54.64
54.64
-
May 7, 2026
54.34
54.34
54.34
54.34
54.34
-
May 6, 2026
55.03
55.03
55.03
55.03
55.03
-
May 5, 2026
55.22
55.22
55.22
55.22
55.22
-
May 4, 2026
54.08
54.08
54.08
54.08
54.08
-
May 1, 2026
54.43
54.43
54.43
54.43
54.43
-
Apr 30, 2026
54.51
54.51
54.51
54.51
54.51
-
Apr 29, 2026
53.49
53.49
53.49
53.49
53.49
-
Apr 28, 2026
54.04
54.04
54.04
54.04
54.04
-
Apr 27, 2026
54.39
54.39
54.39
54.39
54.39
-
Apr 24, 2026
54.21
54.21
54.21
54.21
54.21
-
Apr 23, 2026
54.25
54.25
54.25
54.25
54.25
-
Apr 22, 2026
54.17
54.17
54.17
54.17
54.17
-
Apr 21, 2026
54.01
54.01
54.01
54.01
54.01
-
Apr 20, 2026
54.17
54.17
54.17
54.17
54.17
-
Apr 17, 2026
54.00
54.00
54.00
54.00
54.00
-
Apr 16, 2026
52.87
52.87
52.87
52.87
52.87
-
Apr 15, 2026
52.86
52.86
52.86
52.86
52.86
-
Apr 14, 2026
53.18
53.18
53.18
53.18
53.18
-
Apr 13, 2026
53.00
53.00
53.00
53.00
53.00
-
Apr 10, 2026
52.36
52.36
52.36
52.36
52.36
-
Apr 9, 2026
52.69
52.69
52.69
52.69
52.69
-
Apr 8, 2026
52.22
52.22
52.22
52.22
52.22
-
Apr 7, 2026
50.56
50.56
50.56
50.56
50.56
-
Apr 6, 2026
50.56
50.56
50.56
50.56
50.56
-
Apr 2, 2026
50.29
50.29
50.29
50.29
50.29
-
Apr 1, 2026
50.48
50.48
50.48
50.48
50.48
-
Mar 31, 2026
50.00
50.00
50.00
50.00
50.00
-
Mar 30, 2026
48.81
48.81
48.81
48.81
48.81
-
Mar 27, 2026
49.26
49.26
49.26
49.26
49.26
-
Mar 26, 2026
49.97
49.97
49.97
49.97
49.97
-
Mar 25, 2026
50.71
50.71
50.71
50.71
50.71
-
Mar 24, 2026
50.31
50.31
50.31
50.31
50.31
-
Mar 23, 2026
49.90
49.90
49.90
49.90
49.90
-
Mar 20, 2026
48.97
48.97
48.97
48.97
48.97
-
Mar 19, 2026
49.66
49.66
49.66
49.66
49.66
-
Mar 18, 2026
49.50
49.50
49.50
49.50
49.50
-
Mar 17, 2026
50.09
50.09
50.09
50.09
50.09
-
Mar 16, 2026
49.78
49.78
49.78
49.78
49.78
-
Mar 13, 2026
49.38
49.38
49.38
49.38
49.38
-
Mar 12, 2026
49.48
49.48
49.48
49.48
49.48
-
Mar 11, 2026
50.40
50.40
50.40
50.40
50.40
-
Mar 10, 2026
50.48
50.48
50.48
50.48
50.48
-
Mar 9, 2026
50.86
50.86
50.86
50.86
50.86
-
Mar 6, 2026
50.56
50.56
50.56
50.56
50.56
-
Mar 5, 2026
51.62
51.62
51.62
51.62
51.62
-
Mar 4, 2026
52.43
52.43
52.43
52.43
52.43
-
Mar 3, 2026
52.30
52.30
52.30
52.30
52.30
-
Mar 2, 2026
52.98
52.98
52.98
52.98
52.98
-
Feb 27, 2026
53.00
53.00
53.00
53.00
53.00
-
Feb 26, 2026
53.61
53.61
53.61
53.61
53.61
-
Feb 25, 2026
53.57
53.57
53.57
53.57
53.57
-
Feb 24, 2026
53.31
53.31
53.31
53.31
53.31
-
Feb 23, 2026
52.97
52.97
52.97
52.97
52.97
-
Feb 20, 2026
53.90
53.90
53.90
53.90
53.90
-
Feb 19, 2026
53.61
53.61
53.61
53.61
53.61
-
Feb 18, 2026
53.74
53.74
53.74
53.74
53.74
-
Feb 17, 2026
53.63
53.63
53.63
53.63
53.63
-
Feb 13, 2026
53.76
53.76
53.76
53.76
53.76
-
Feb 12, 2026
53.21
53.21
53.21
53.21
53.21
-
Feb 11, 2026
53.83
53.83
53.83
53.83
53.83
-
Feb 10, 2026
53.77
53.77
53.77
53.77
53.77
-
Feb 9, 2026
53.76
53.76
53.76
53.76
53.76
-
Feb 6, 2026
53.74
53.74
53.74
53.74
53.74
-
Feb 5, 2026
52.50
52.50
52.50
52.50
52.50
-
Feb 4, 2026
52.58
52.58
52.58
52.58
52.58
-
Feb 3, 2026
52.19
52.19
52.19
52.19
52.19
-
Feb 2, 2026
52.18
52.18
52.18
52.18
52.18
-
Jan 30, 2026
51.45
51.45
51.45
51.45
51.45
-
Jan 29, 2026
51.72
51.72
51.72
51.72
51.72
-
Jan 28, 2026
51.50
51.50
51.50
51.50
51.50
-
Jan 27, 2026
51.67
51.67
51.67
51.67
51.67
-
Jan 26, 2026
51.93
51.93
51.93
51.93
51.93
-
Jan 23, 2026
51.87
51.87
51.87
51.87
51.87
-
Jan 22, 2026
52.56
52.56
52.56
52.56
52.56
-
Jan 21, 2026
52.54
52.54
52.54
52.54
52.54
-
Jan 20, 2026
51.46
51.46
51.46
51.46
51.46
-
Jan 16, 2026
52.08
52.08
52.08
52.08
52.08
-
Jan 15, 2026
52.36
52.36
52.36
52.36
52.36
-
Jan 14, 2026
51.67
51.67
51.67
51.67
51.67
-
Jan 13, 2026
51.51
51.51
51.51
51.51
51.51
-
Jan 12, 2026
51.44
51.44
51.44
51.44
51.44
-
Jan 9, 2026
51.34
51.34
51.34
51.34
51.34
-
Jan 8, 2026
50.99
50.99
50.99
50.99
50.99
-
Jan 7, 2026
50.83
50.83
50.83
50.83
50.83
-
Jan 6, 2026
51.23
51.23
51.23
51.23
51.23
-
Jan 5, 2026
50.95
50.95
50.95
50.95
50.95
-
Jan 2, 2026
50.29
50.29
50.29
50.29
50.29
-
Dec 31, 2025
49.71
49.71
49.71
49.71
49.71
-
Dec 30, 2025
50.17
50.17
50.17
50.17
50.17
-
Dec 29, 2025
50.44
50.44
50.44
50.44
50.44
-
Dec 26, 2025
0.14
Distribution
Fund distributions shown include income and capital gains
Dec 26, 2025
50.73
50.73
50.73
50.73
50.73
-
Dec 24, 2025
50.82
50.82
50.82
50.82
50.68
-
Dec 23, 2025
50.73
50.73
50.73
50.73
50.59
-
Dec 22, 2025
50.79
50.79
50.79
50.79
50.65
-
Dec 19, 2025
50.39
50.39
50.39
50.39
50.25
-
Dec 18, 2025
50.20
50.20
50.20
50.20
50.06
-
Dec 17, 2025
49.95
49.95
49.95
49.95
49.81
-
Dec 16, 2025
50.29
50.29
50.29
50.29
50.15
-
Dec 15, 2025
50.53
50.53
50.53
50.53
50.39
-
Dec 12, 2025
50.45
50.45
50.45
50.45
50.31
-
Dec 11, 2025
50.98
50.98
50.98
50.98
50.84
-
Dec 10, 2025
50.41
50.41
50.41
50.41
50.27
-
Dec 9, 2025
49.51
49.51
49.51
49.51
49.37
-
Dec 8, 2025
49.64
49.64
49.64
49.64
49.50
-
Dec 5, 2025
49.82
49.82
49.82
49.82
49.68
-
Dec 4, 2025
49.82
49.82
49.82
49.82
49.68
-
Dec 3, 2025
49.64
49.64
49.64
49.64
49.50
-
Dec 2, 2025
49.14
49.14
49.14
49.14
49.00
-
Dec 1, 2025
49.29
49.29
49.29
49.29
49.15
-
Nov 28, 2025
49.57
49.57
49.57
49.57
49.43
-
Nov 26, 2025
49.51
49.51
49.51
49.51
49.37
-
Nov 25, 2025
49.31
49.31
49.31
49.31
49.17
-
Nov 24, 2025
48.45
48.45
48.45
48.45
48.32
-
Nov 21, 2025
48.06
48.06
48.06
48.06
47.93
-
Nov 20, 2025
46.95
46.95
46.95
46.95
46.82
-
Nov 19, 2025
47.59
47.59
47.59
47.59
47.46
-
Nov 18, 2025
47.57
47.57
47.57
47.57
47.44
-
Nov 17, 2025
47.33
47.33
47.33
47.33
47.20
-
Nov 14, 2025
47.85
47.85
47.85
47.85
47.72
-
Nov 13, 2025
48.00
48.00
48.00
48.00
47.87
-
Nov 12, 2025
48.92
48.92
48.92
48.92
48.79
-
Nov 11, 2025
48.76
48.76
48.76
48.76
48.63
-
Nov 10, 2025
48.75
48.75
48.75
48.75
48.62
-
Nov 7, 2025
48.48
48.48
48.48
48.48
48.35
-
Nov 6, 2025
48.19
48.19
48.19
48.19
48.06
-
Nov 5, 2025
48.74
48.74
48.74
48.74
48.61
-
Nov 4, 2025
48.25
48.25
48.25
48.25
48.12
-
Nov 3, 2025
48.62
48.62
48.62
48.62
48.49
-
Oct 31, 2025
48.45
48.45
48.45
48.45
48.32
-
