FullerThaler Behavioral Sm-Cp Gr Inv FTXNX
58.29 USD -0.79 (-1.34%)
Regular-session close
Day range unavailable
48.64 52-week range 75.17
- YTD
- +10.99%
- 1 year
- +16.21%
FTXNX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 59.08 | 59.08 | 59.08 | 59.08 | -1.06 | -1.76% |
| Nov 11, 2026 | 60.14 | 60.14 | 60.14 | 60.14 | +1.57 | +2.68% |
| Nov 10, 2026 | 58.57 | 58.57 | 58.57 | 58.57 | -0.22 | -0.37% |
| Nov 9, 2026 | 58.79 | 58.79 | 58.79 | 58.79 | +3.17 | +5.70% |
| Nov 6, 2026 | 55.62 | 55.62 | 55.62 | 55.62 | +1.04 | +1.91% |
| Nov 5, 2026 | 54.58 | 54.58 | 54.58 | 54.58 | -5.11 | -8.56% |
| Nov 4, 2026 | 59.69 | 59.69 | 59.69 | 59.69 | -1.29 | -2.12% |
| Nov 3, 2026 | 60.98 | 60.98 | 60.98 | 60.98 | +1.15 | +1.92% |
| Nov 2, 2026 | 59.83 | 59.83 | 59.83 | 59.83 | -1.12 | -1.84% |
| Oct 30, 2026 | 60.95 | 60.95 | 60.95 | 60.95 | -2.29 | -3.62% |
| Oct 29, 2026 | 63.24 | 63.24 | 63.24 | 63.24 | +0.43 | +0.68% |
| Oct 28, 2026 | 62.81 | 62.81 | 62.81 | 62.81 | +0.73 | +1.18% |
| Oct 27, 2026 | 62.08 | 62.08 | 62.08 | 62.08 | +1.49 | +2.46% |
| Oct 26, 2026 | 60.59 | 60.59 | 60.59 | 60.59 | +1.02 | +1.71% |
| Oct 23, 2026 | 59.57 | 59.57 | 59.57 | 59.57 | -0.18 | -0.30% |
| Oct 22, 2026 | 59.75 | 59.75 | 59.75 | 59.75 | -2.52 | -4.05% |
| Oct 21, 2026 | 62.27 | 62.27 | 62.27 | 62.27 | +0.78 | +1.27% |
| Oct 20, 2026 | 61.49 | 61.49 | 61.49 | 61.49 | +0.33 | +0.54% |
| Oct 19, 2026 | 61.16 | 61.16 | 61.16 | 61.16 | +0.75 | +1.24% |
| Oct 16, 2026 | 60.41 | 60.41 | 60.41 | 60.41 | -1.93 | -3.10% |
| Oct 15, 2026 | 62.34 | 62.34 | 62.34 | 62.34 | +0.10 | +0.16% |
| Oct 14, 2026 | 62.24 | 62.24 | 62.24 | 62.24 | -2.41 | -3.73% |
| Oct 13, 2026 | 64.65 | 64.65 | 64.65 | 64.65 | -0.29 | -0.45% |
| Oct 12, 2026 | 64.94 | 64.94 | 64.94 | 64.94 | -1.38 | -2.08% |
| Oct 9, 2026 | 66.32 | 66.32 | 66.32 | 66.32 | +1.21 | +1.86% |
| Oct 8, 2026 | 65.11 | 65.11 | 65.11 | 65.11 | -1.01 | -1.53% |
| Oct 7, 2026 | 66.12 | 66.12 | 66.12 | 66.12 | -1.04 | -1.55% |
| Oct 6, 2026 | 67.16 | 67.16 | 67.16 | 67.16 | +0.14 | +0.21% |
| Oct 5, 2026 | 67.02 | 67.02 | 67.02 | 67.02 | +0.33 | +0.49% |
| Oct 2, 2026 | 66.69 | 66.69 | 66.69 | 66.69 | +1.27 | +1.94% |
| Oct 1, 2026 | 65.42 | 65.42 | 65.42 | 65.42 | +0.65 | +1.00% |
| Sep 30, 2026 | 64.77 | 64.77 | 64.77 | 64.77 | -0.03 | -0.05% |
| Sep 29, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | +0.50 | +0.78% |
| Sep 28, 2026 | 64.30 | 64.30 | 64.30 | 64.30 | -0.87 | -1.33% |
| Sep 25, 2026 | 65.17 | 65.17 | 65.17 | 65.17 | +0.40 | +0.62% |
| Sep 24, 2026 | 64.77 | 64.77 | 64.77 | 64.77 | +0.14 | +0.22% |
| Sep 23, 2026 | 64.63 | 64.63 | 64.63 | 64.63 | -0.65 | -1.00% |
| Sep 22, 2026 | 65.28 | 65.28 | 65.28 | 65.28 | +0.22 | +0.34% |
| Sep 21, 2026 | 65.06 | 65.06 | 65.06 | 65.06 | +1.02 | +1.59% |
| Sep 18, 2026 | 64.04 | 64.04 | 64.04 | 64.04 | +0.16 | +0.25% |
| Sep 17, 2026 | 63.88 | 63.88 | 63.88 | 63.88 | +0.86 | +1.36% |
| Sep 16, 2026 | 63.02 | 63.02 | 63.02 | 63.02 | +0.64 | +1.03% |
| Sep 15, 2026 | 62.38 | 62.38 | 62.38 | 62.38 | -0.55 | -0.87% |
| Sep 14, 2026 | 62.93 | 62.93 | 62.93 | 62.93 | -1.33 | -2.07% |
| Sep 11, 2026 | 64.26 | 64.26 | 64.26 | 64.26 | +0.62 | +0.97% |
| Sep 10, 2026 | 63.64 | 63.64 | 63.64 | 63.64 | -1.34 | -2.06% |
| Sep 9, 2026 | 64.98 | 64.98 | 64.98 | 64.98 | -0.70 | -1.07% |
| Sep 8, 2026 | 65.68 | 65.68 | 65.68 | 65.68 | +0.75 | +1.16% |
| Sep 4, 2026 | 64.93 | 64.93 | 64.93 | 64.93 | +0.91 | +1.42% |
| Sep 3, 2026 | 64.02 | 64.02 | 64.02 | 64.02 | +0.42 | +0.66% |
| Sep 2, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | +0.17 | +0.27% |
| Sep 1, 2026 | 63.43 | 63.43 | 63.43 | 63.43 | -0.94 | -1.46% |
| Aug 31, 2026 | 64.37 | 64.37 | 64.37 | 64.37 | -0.24 | -0.37% |
| Aug 28, 2026 | 64.61 | 64.61 | 64.61 | 64.61 | -1.94 | -2.92% |
| Aug 27, 2026 | 66.55 | 66.55 | 66.55 | 66.55 | +0.49 | +0.74% |
| Aug 26, 2026 | 66.06 | 66.06 | 66.06 | 66.06 | +0.50 | +0.76% |
| Aug 25, 2026 | 65.56 | 65.56 | 65.56 | 65.56 | +0.20 | +0.31% |
| Aug 24, 2026 | 65.36 | 65.36 | 65.36 | 65.36 | -0.95 | -1.43% |
| Aug 21, 2026 | 66.31 | 66.31 | 66.31 | 66.31 | +0.69 | +1.05% |
| Aug 20, 2026 | 65.62 | 65.62 | 65.62 | 65.62 | -0.90 | -1.35% |
| Aug 19, 2026 | 66.52 | 66.52 | 66.52 | 66.52 | -0.78 | -1.16% |
| Aug 18, 2026 | 67.30 | 67.30 | 67.30 | 67.30 | -2.73 | -3.90% |
| Aug 17, 2026 | 70.03 | 70.03 | 70.03 | 70.03 | +0.54 | +0.78% |
| Aug 14, 2026 | 69.49 | 69.49 | 69.49 | 69.49 | +0.54 | +0.78% |
| Aug 13, 2026 | 68.95 | 68.95 | 68.95 | 68.95 | -0.04 | -0.06% |
65 days, newest first. Daily bars as drawn on the FTXNX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.