FullerThaler Behavioral Sm-Cp Eq Inv FTHNX
58.29 USD -0.01 (-0.02%)
Regular-session close
Day range unavailable
46.95 52-week range 60.10
- YTD
- +17.26%
- 1 year
- +21.44%
FTHNX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 58.30 | 58.30 | 58.30 | 58.30 | -0.60 | -1.02% |
| Nov 11, 2026 | 58.90 | 58.90 | 58.90 | 58.90 | +0.36 | +0.61% |
| Nov 10, 2026 | 58.54 | 58.54 | 58.54 | 58.54 | +0.02 | +0.03% |
| Nov 9, 2026 | 58.52 | 58.52 | 58.52 | 58.52 | +1.72 | +3.03% |
| Nov 6, 2026 | 56.80 | 56.80 | 56.80 | 56.80 | +0.08 | +0.14% |
| Nov 5, 2026 | 56.72 | 56.72 | 56.72 | 56.72 | -1.89 | -3.22% |
| Nov 4, 2026 | 58.61 | 58.61 | 58.61 | 58.61 | +0.28 | +0.48% |
| Nov 3, 2026 | 58.33 | 58.33 | 58.33 | 58.33 | -0.17 | -0.29% |
| Nov 2, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | +0.51 | +0.88% |
| Oct 30, 2026 | 57.99 | 57.99 | 57.99 | 57.99 | -0.59 | -1.01% |
| Oct 29, 2026 | 58.58 | 58.58 | 58.58 | 58.58 | +0.83 | +1.44% |
| Oct 28, 2026 | 57.75 | 57.75 | 57.75 | 57.75 | +0.06 | +0.10% |
| Oct 27, 2026 | 57.69 | 57.69 | 57.69 | 57.69 | -0.24 | -0.41% |
| Oct 26, 2026 | 57.93 | 57.93 | 57.93 | 57.93 | +0.36 | +0.63% |
| Oct 23, 2026 | 57.57 | 57.57 | 57.57 | 57.57 | -0.39 | -0.67% |
| Oct 22, 2026 | 57.96 | 57.96 | 57.96 | 57.96 | +0.01 | +0.02% |
| Oct 21, 2026 | 57.95 | 57.95 | 57.95 | 57.95 | +0.31 | +0.54% |
| Oct 20, 2026 | 57.64 | 57.64 | 57.64 | 57.64 | +0.58 | +1.02% |
| Oct 19, 2026 | 57.06 | 57.06 | 57.06 | 57.06 | -0.04 | -0.07% |
| Oct 16, 2026 | 57.10 | 57.10 | 57.10 | 57.10 | -0.34 | -0.59% |
| Oct 15, 2026 | 57.44 | 57.44 | 57.44 | 57.44 | +0.67 | +1.18% |
| Oct 14, 2026 | 56.77 | 56.77 | 56.77 | 56.77 | -0.44 | -0.77% |
| Oct 13, 2026 | 57.21 | 57.21 | 57.21 | 57.21 | +0.19 | +0.33% |
| Oct 12, 2026 | 57.02 | 57.02 | 57.02 | 57.02 | -0.06 | -0.11% |
| Oct 9, 2026 | 57.08 | 57.08 | 57.08 | 57.08 | +0.10 | +0.18% |
| Oct 8, 2026 | 56.98 | 56.98 | 56.98 | 56.98 | +0.33 | +0.58% |
| Oct 7, 2026 | 56.65 | 56.65 | 56.65 | 56.65 | -0.80 | -1.39% |
| Oct 6, 2026 | 57.45 | 57.45 | 57.45 | 57.45 | +0.50 | +0.88% |
| Oct 5, 2026 | 56.95 | 56.95 | 56.95 | 56.95 | +0.27 | +0.48% |
| Oct 2, 2026 | 56.68 | 56.68 | 56.68 | 56.68 | +0.36 | +0.64% |
| Oct 1, 2026 | 56.32 | 56.32 | 56.32 | 56.32 | +0.66 | +1.19% |
| Sep 30, 2026 | 55.66 | 55.66 | 55.66 | 55.66 | -0.43 | -0.77% |
| Sep 29, 2026 | 56.09 | 56.09 | 56.09 | 56.09 | -0.18 | -0.32% |
| Sep 28, 2026 | 56.27 | 56.27 | 56.27 | 56.27 | -0.33 | -0.58% |
| Sep 25, 2026 | 56.60 | 56.60 | 56.60 | 56.60 | +0.47 | +0.84% |
| Sep 24, 2026 | 56.13 | 56.13 | 56.13 | 56.13 | -0.19 | -0.34% |
| Sep 23, 2026 | 56.32 | 56.32 | 56.32 | 56.32 | -0.23 | -0.41% |
| Sep 22, 2026 | 56.55 | 56.55 | 56.55 | 56.55 | -0.09 | -0.16% |
| Sep 21, 2026 | 56.64 | 56.64 | 56.64 | 56.64 | 0.00 | 0.00% |
| Sep 18, 2026 | 56.64 | 56.64 | 56.64 | 56.64 | -0.09 | -0.16% |
| Sep 17, 2026 | 56.73 | 56.73 | 56.73 | 56.73 | +0.10 | +0.18% |
| Sep 16, 2026 | 56.63 | 56.63 | 56.63 | 56.63 | -0.20 | -0.35% |
| Sep 15, 2026 | 56.83 | 56.83 | 56.83 | 56.83 | -0.25 | -0.44% |
| Sep 14, 2026 | 57.08 | 57.08 | 57.08 | 57.08 | -0.43 | -0.75% |
| Sep 11, 2026 | 57.51 | 57.51 | 57.51 | 57.51 | +0.59 | +1.04% |
| Sep 10, 2026 | 56.92 | 56.92 | 56.92 | 56.92 | -0.29 | -0.51% |
| Sep 9, 2026 | 57.21 | 57.21 | 57.21 | 57.21 | -0.48 | -0.83% |
| Sep 8, 2026 | 57.69 | 57.69 | 57.69 | 57.69 | -0.76 | -1.30% |
| Sep 4, 2026 | 58.45 | 58.45 | 58.45 | 58.45 | +0.19 | +0.33% |
| Sep 3, 2026 | 58.26 | 58.26 | 58.26 | 58.26 | +0.54 | +0.94% |
| Sep 2, 2026 | 57.72 | 57.72 | 57.72 | 57.72 | +0.43 | +0.75% |
| Sep 1, 2026 | 57.29 | 57.29 | 57.29 | 57.29 | -0.52 | -0.90% |
| Aug 31, 2026 | 57.81 | 57.81 | 57.81 | 57.81 | -0.25 | -0.43% |
| Aug 28, 2026 | 58.06 | 58.06 | 58.06 | 58.06 | -0.41 | -0.70% |
| Aug 27, 2026 | 58.47 | 58.47 | 58.47 | 58.47 | -0.23 | -0.39% |
| Aug 26, 2026 | 58.70 | 58.70 | 58.70 | 58.70 | +0.24 | +0.41% |
| Aug 25, 2026 | 58.46 | 58.46 | 58.46 | 58.46 | -0.06 | -0.10% |
| Aug 24, 2026 | 58.52 | 58.52 | 58.52 | 58.52 | -0.28 | -0.48% |
| Aug 21, 2026 | 58.80 | 58.80 | 58.80 | 58.80 | +0.39 | +0.67% |
| Aug 20, 2026 | 58.41 | 58.41 | 58.41 | 58.41 | -0.48 | -0.82% |
| Aug 19, 2026 | 58.89 | 58.89 | 58.89 | 58.89 | -0.26 | -0.44% |
| Aug 18, 2026 | 59.15 | 59.15 | 59.15 | 59.15 | -0.64 | -1.07% |
| Aug 17, 2026 | 59.79 | 59.79 | 59.79 | 59.79 | -0.31 | -0.52% |
| Aug 14, 2026 | 60.10 | 60.10 | 60.10 | 60.10 | +0.29 | +0.48% |
| Aug 13, 2026 | 59.81 | 59.81 | 59.81 | 59.81 | +0.11 | +0.18% |
65 days, newest first. Daily bars as drawn on the FTHNX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.