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

Date Range:

Date	Open	Close	Adj Close	High	Low
September 12, 2025	49.15	49.15	49.15	49.15	49.15
September 11, 2025	49.71	49.71	49.71	49.71	49.71
September 10, 2025	48.74	48.74	48.74	48.74	48.74
September 09, 2025	48.78	48.78	48.78	48.78	48.78
September 08, 2025	49.23	49.23	49.23	49.23	49.23
September 05, 2025	49.18	49.18	49.18	49.18	49.18
September 04, 2025	49.16	49.16	49.16	49.16	49.16
September 03, 2025	48.56	48.56	48.56	48.56	48.56
September 02, 2025	48.59	48.59	48.59	48.59	48.59
August 29, 2025	48.57	48.57	48.57	48.57	48.57
August 28, 2025	48.83	48.83	48.83	48.83	48.83
August 27, 2025	48.99	48.99	48.99	48.99	48.99
August 26, 2025	48.68	48.68	48.68	48.68	48.68
August 25, 2025	48.44	48.44	48.44	48.44	48.44
August 22, 2025	48.66	48.66	48.66	48.66	48.66
August 21, 2025	47.48	47.48	47.48	47.48	47.48
August 20, 2025	47.37	47.37	47.37	47.37	47.37
August 19, 2025	47.66	47.66	47.66	47.66	47.66
August 18, 2025	47.6	47.6	47.6	47.6	47.6
August 15, 2025	47.41	47.41	47.41	47.41	47.41
August 14, 2025	47.79	47.79	47.79	47.79	47.79
August 13, 2025	48.32	48.32	48.32	48.32	48.32
August 12, 2025	47.67	47.67	47.67	47.67	47.67
August 11, 2025	46.45	46.45	46.45	46.45	46.45
August 08, 2025	46.55	46.55	46.55	46.55	46.55
August 07, 2025	46.26	46.26	46.26	46.26	46.26
August 06, 2025	46.45	46.45	46.45	46.45	46.45
August 05, 2025	46.4	46.4	46.4	46.4	46.4
August 04, 2025	45.98	45.98	45.98	45.98	45.98
August 01, 2025	45.31	45.31	45.31	45.31	45.31
July 31, 2025	45.95	45.95	45.95	45.95	45.95
July 30, 2025	46.25	46.25	46.25	46.25	46.25
July 29, 2025	46.44	46.44	46.44	46.44	46.44
July 28, 2025	46.58	46.58	46.58	46.58	46.58
July 25, 2025	46.74	46.74	46.74	46.74	46.74
July 24, 2025	45.95	45.95	45.95	45.95	45.95
July 23, 2025	46.44	46.44	46.44	46.44	46.44
July 22, 2025	45.89	45.89	45.89	45.89	45.89
July 21, 2025	45.4	45.4	45.4	45.4	45.4
July 18, 2025	45.59	45.59	45.59	45.59	45.59
July 17, 2025	45.8	45.8	45.8	45.8	45.8
July 16, 2025	45.26	45.26	45.26	45.26	45.26
July 15, 2025	45	45	45	45	45
July 14, 2025	45.94	45.94	45.94	45.94	45.94
July 11, 2025	45.81	45.81	45.81	45.81	45.81
July 10, 2025	46.29	46.29	46.29	46.29	46.29
July 09, 2025	45.92	45.92	45.92	45.92	45.92
July 08, 2025	45.59	45.59	45.59	45.59	45.59
July 07, 2025	45.49	45.49	45.49	45.49	45.49
July 03, 2025	46.01	46.01	46.01	46.01	46.01
July 02, 2025	45.64	45.64	45.64	45.64	45.64
July 01, 2025	45.19	45.19	45.19	45.19	45.19
June 30, 2025	44.45	44.45	44.45	44.45	44.45
June 27, 2025	44.55	44.55	44.55	44.55	44.55
June 26, 2025	44.29	44.29	44.29	44.29	44.29
June 25, 2025	43.81	43.81	43.81	43.81	43.81
June 24, 2025	44.26	44.26	44.26	44.26	44.26
June 23, 2025	43.72	43.72	43.72	43.72	43.72
June 20, 2025	43.07	43.07	43.07	43.07	43.07
June 18, 2025	43.17	43.17	43.17	43.17	43.17

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