FullerThaler Behavioral Sm-Cp Eq Inst FTHSX
58.90 USD -0.02 (-0.03%)
Regular-session close
Day range unavailable
47.44 52-week range 60.69
- YTD
- +17.52%
- 1 year
- +21.44%
FTHSX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 58.92 | 58.92 | 58.92 | 58.92 | -0.60 | -1.01% |
| Nov 11, 2026 | 59.52 | 59.52 | 59.52 | 59.52 | +0.36 | +0.61% |
| Nov 10, 2026 | 59.16 | 59.16 | 59.16 | 59.16 | +0.02 | +0.03% |
| Nov 9, 2026 | 59.14 | 59.14 | 59.14 | 59.14 | +1.73 | +3.01% |
| Nov 6, 2026 | 57.41 | 57.41 | 57.41 | 57.41 | +0.09 | +0.16% |
| Nov 5, 2026 | 57.32 | 57.32 | 57.32 | 57.32 | -1.91 | -3.22% |
| Nov 4, 2026 | 59.23 | 59.23 | 59.23 | 59.23 | +0.29 | +0.49% |
| Nov 3, 2026 | 58.94 | 58.94 | 58.94 | 58.94 | -0.18 | -0.30% |
| Nov 2, 2026 | 59.12 | 59.12 | 59.12 | 59.12 | +0.51 | +0.87% |
| Oct 30, 2026 | 58.61 | 58.61 | 58.61 | 58.61 | -0.58 | -0.98% |
| Oct 29, 2026 | 59.19 | 59.19 | 59.19 | 59.19 | +0.83 | +1.42% |
| Oct 28, 2026 | 58.36 | 58.36 | 58.36 | 58.36 | +0.07 | +0.12% |
| Oct 27, 2026 | 58.29 | 58.29 | 58.29 | 58.29 | -0.25 | -0.43% |
| Oct 26, 2026 | 58.54 | 58.54 | 58.54 | 58.54 | +0.36 | +0.62% |
| Oct 23, 2026 | 58.18 | 58.18 | 58.18 | 58.18 | -0.38 | -0.65% |
| Oct 22, 2026 | 58.56 | 58.56 | 58.56 | 58.56 | +0.01 | +0.02% |
| Oct 21, 2026 | 58.55 | 58.55 | 58.55 | 58.55 | +0.31 | +0.53% |
| Oct 20, 2026 | 58.24 | 58.24 | 58.24 | 58.24 | +0.58 | +1.01% |
| Oct 19, 2026 | 57.66 | 57.66 | 57.66 | 57.66 | -0.03 | -0.05% |
| Oct 16, 2026 | 57.69 | 57.69 | 57.69 | 57.69 | -0.35 | -0.60% |
| Oct 15, 2026 | 58.04 | 58.04 | 58.04 | 58.04 | +0.68 | +1.19% |
| Oct 14, 2026 | 57.36 | 57.36 | 57.36 | 57.36 | -0.44 | -0.76% |
| Oct 13, 2026 | 57.80 | 57.80 | 57.80 | 57.80 | +0.19 | +0.33% |
| Oct 12, 2026 | 57.61 | 57.61 | 57.61 | 57.61 | -0.06 | -0.10% |
| Oct 9, 2026 | 57.67 | 57.67 | 57.67 | 57.67 | +0.10 | +0.17% |
| Oct 8, 2026 | 57.57 | 57.57 | 57.57 | 57.57 | +0.33 | +0.58% |
| Oct 7, 2026 | 57.24 | 57.24 | 57.24 | 57.24 | -0.80 | -1.38% |
| Oct 6, 2026 | 58.04 | 58.04 | 58.04 | 58.04 | +0.50 | +0.87% |
| Oct 5, 2026 | 57.54 | 57.54 | 57.54 | 57.54 | +0.28 | +0.49% |
| Oct 2, 2026 | 57.26 | 57.26 | 57.26 | 57.26 | +0.36 | +0.63% |
| Oct 1, 2026 | 56.90 | 56.90 | 56.90 | 56.90 | +0.66 | +1.17% |
| Sep 30, 2026 | 56.24 | 56.24 | 56.24 | 56.24 | -0.43 | -0.76% |
| Sep 29, 2026 | 56.67 | 56.67 | 56.67 | 56.67 | -0.18 | -0.32% |
| Sep 28, 2026 | 56.85 | 56.85 | 56.85 | 56.85 | -0.33 | -0.58% |
| Sep 25, 2026 | 57.18 | 57.18 | 57.18 | 57.18 | +0.48 | +0.85% |
| Sep 24, 2026 | 56.70 | 56.70 | 56.70 | 56.70 | -0.20 | -0.35% |
| Sep 23, 2026 | 56.90 | 56.90 | 56.90 | 56.90 | -0.23 | -0.40% |
| Sep 22, 2026 | 57.13 | 57.13 | 57.13 | 57.13 | -0.09 | -0.16% |
| Sep 21, 2026 | 57.22 | 57.22 | 57.22 | 57.22 | 0.00 | 0.00% |
| Sep 18, 2026 | 57.22 | 57.22 | 57.22 | 57.22 | -0.09 | -0.16% |
| Sep 17, 2026 | 57.31 | 57.31 | 57.31 | 57.31 | +0.11 | +0.19% |
| Sep 16, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | -0.20 | -0.35% |
| Sep 15, 2026 | 57.40 | 57.40 | 57.40 | 57.40 | -0.26 | -0.45% |
| Sep 14, 2026 | 57.66 | 57.66 | 57.66 | 57.66 | -0.43 | -0.74% |
| Sep 11, 2026 | 58.09 | 58.09 | 58.09 | 58.09 | +0.59 | +1.03% |
| Sep 10, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | -0.29 | -0.50% |
| Sep 9, 2026 | 57.79 | 57.79 | 57.79 | 57.79 | -0.48 | -0.82% |
| Sep 8, 2026 | 58.27 | 58.27 | 58.27 | 58.27 | -0.77 | -1.30% |
| Sep 4, 2026 | 59.04 | 59.04 | 59.04 | 59.04 | +0.19 | +0.32% |
| Sep 3, 2026 | 58.85 | 58.85 | 58.85 | 58.85 | +0.55 | +0.94% |
| Sep 2, 2026 | 58.30 | 58.30 | 58.30 | 58.30 | +0.43 | +0.74% |
| Sep 1, 2026 | 57.87 | 57.87 | 57.87 | 57.87 | -0.52 | -0.89% |
| Aug 31, 2026 | 58.39 | 58.39 | 58.39 | 58.39 | -0.25 | -0.43% |
| Aug 28, 2026 | 58.64 | 58.64 | 58.64 | 58.64 | -0.41 | -0.69% |
| Aug 27, 2026 | 59.05 | 59.05 | 59.05 | 59.05 | -0.24 | -0.40% |
| Aug 26, 2026 | 59.29 | 59.29 | 59.29 | 59.29 | +0.24 | +0.41% |
| Aug 25, 2026 | 59.05 | 59.05 | 59.05 | 59.05 | -0.05 | -0.08% |
| Aug 24, 2026 | 59.10 | 59.10 | 59.10 | 59.10 | -0.29 | -0.49% |
| Aug 21, 2026 | 59.39 | 59.39 | 59.39 | 59.39 | +0.40 | +0.68% |
| Aug 20, 2026 | 58.99 | 58.99 | 58.99 | 58.99 | -0.49 | -0.82% |
| Aug 19, 2026 | 59.48 | 59.48 | 59.48 | 59.48 | -0.26 | -0.44% |
| Aug 18, 2026 | 59.74 | 59.74 | 59.74 | 59.74 | -0.65 | -1.08% |
| Aug 17, 2026 | 60.39 | 60.39 | 60.39 | 60.39 | -0.30 | -0.49% |
| Aug 14, 2026 | 60.69 | 60.69 | 60.69 | 60.69 | +0.29 | +0.48% |
| Aug 13, 2026 | 60.40 | 60.40 | 60.40 | 60.40 | +0.11 | +0.18% |
65 days, newest first. Daily bars as drawn on the FTHSX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.