Fuller & Thaler Behavioral Small-Cap Equity Fund - Investor Shares - FTHNX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
January 16, 2026	52.08	52.08	52.08	52.08	52.08
January 15, 2026	52.36	52.36	52.36	52.36	52.36
January 14, 2026	51.67	51.67	51.67	51.67	51.67
January 13, 2026	51.51	51.51	51.51	51.51	51.51
January 12, 2026	51.44	51.44	51.44	51.44	51.44
January 09, 2026	51.34	51.34	51.34	51.34	51.34
January 08, 2026	50.99	50.99	50.99	50.99	50.99
January 07, 2026	50.83	50.83	50.83	50.83	50.83
January 06, 2026	51.23	51.23	51.23	51.23	51.23
January 05, 2026	50.95	50.95	50.95	50.95	50.95
January 02, 2026	50.29	50.29	50.29	50.29	50.29
December 31, 2025	49.71	49.71	49.71	49.71	49.71
December 30, 2025	50.17	50.17	50.17	50.17	50.17
December 29, 2025	50.44	50.44	50.44	50.44	50.44
December 26, 2025	50.73	50.73	50.73	50.73	50.73
December 24, 2025	50.82	50.82	50.82	50.82	50.82
December 23, 2025	50.73	50.73	50.73	50.73	50.73
December 22, 2025	50.79	50.79	50.79	50.79	50.79
December 19, 2025	50.39	50.39	50.39	50.39	50.39
December 18, 2025	50.2	50.2	50.2	50.2	50.2
December 17, 2025	49.95	49.95	49.95	49.95	49.95
December 16, 2025	50.29	50.29	50.29	50.29	50.29
December 15, 2025	50.53	50.53	50.53	50.53	50.53
December 12, 2025	50.45	50.45	50.45	50.45	50.45
December 11, 2025	50.98	50.98	50.98	50.98	50.98
December 10, 2025	50.41	50.41	50.41	50.41	50.41
December 09, 2025	49.51	49.51	49.51	49.51	49.51
December 08, 2025	49.64	49.64	49.64	49.64	49.64
December 05, 2025	49.82	49.82	49.82	49.82	49.82
December 04, 2025	49.82	49.82	49.82	49.82	49.82
December 03, 2025	49.64	49.64	49.64	49.64	49.64
December 02, 2025	49.14	49.14	49.14	49.14	49.14
December 01, 2025	49.29	49.29	49.29	49.29	49.29
November 28, 2025	49.57	49.57	49.57	49.57	49.57
November 26, 2025	49.51	49.51	49.51	49.51	49.51
November 25, 2025	49.31	49.31	49.31	49.31	49.31
November 24, 2025	48.45	48.45	48.45	48.45	48.45
November 21, 2025	48.06	48.06	48.06	48.06	48.06
November 20, 2025	46.95	46.95	46.95	46.95	46.95
November 19, 2025	47.59	47.59	47.59	47.59	47.59
November 18, 2025	47.57	47.57	47.57	47.57	47.57
November 17, 2025	47.33	47.33	47.33	47.33	47.33
November 14, 2025	47.85	47.85	47.85	47.85	47.85
November 13, 2025	48	48	48	48	48
November 12, 2025	48.92	48.92	48.92	48.92	48.92
November 11, 2025	48.76	48.76	48.76	48.76	48.76
November 10, 2025	48.75	48.75	48.75	48.75	48.75
November 07, 2025	48.48	48.48	48.48	48.48	48.48
November 06, 2025	48.19	48.19	48.19	48.19	48.19
November 05, 2025	48.74	48.74	48.74	48.74	48.74
November 04, 2025	48.25	48.25	48.25	48.25	48.25
November 03, 2025	48.62	48.62	48.62	48.62	48.62
October 31, 2025	48.45	48.45	48.45	48.45	48.45
October 30, 2025	48.5	48.5	48.5	48.5	48.5
October 29, 2025	49.22	49.22	49.22	49.22	49.22
October 28, 2025	49.32	49.32	49.32	49.32	49.32
October 27, 2025	49.69	49.69	49.69	49.69	49.69
October 24, 2025	49.56	49.56	49.56	49.56	49.56
October 23, 2025	49.11	49.11	49.11	49.11	49.11
October 22, 2025	48.55	48.55	48.55	48.55	48.55

Fuller & Thaler Behavioral Small-Cap Equity Fund - Investor Shares (FTHNX) NASDAQ