Fuller & Thaler Behavioral Small-Cap Equity Fund (FTHSX) NASDAQ
55.45
+0.26(+0.47%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
FTHSX Historical Return
If you invested $1000 in Fuller & Thaler Behavioral Small-Cap Equity Fund (FTHSX) 10 years ago, it would be worth $3,766.98 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,727.95, while $1000 invested 1 year ago would be worth $1,270.33. This corresponds to total returns of 276.7%, 72.8%, 27.03%, respectively, with annualized returns of 14.17%, 11.55%, 27.03%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
FTHSX Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | 0 |
| June 01, 2026 | 55.19 | 55.19 | 55.19 | 55.19 | 55.19 | 0 |
| May 29, 2026 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | 0 |
| May 28, 2026 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | 0 |
| May 27, 2026 | 55.4 | 55.4 | 55.4 | 55.4 | 55.4 | 0 |
| May 26, 2026 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | 0 |
| May 22, 2026 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | 0 |
| May 21, 2026 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | 0 |
| May 20, 2026 | 54.27 | 54.27 | 54.27 | 54.27 | 54.27 | 0 |
| May 19, 2026 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | 0 |
| May 18, 2026 | 53.97 | 53.97 | 53.97 | 53.97 | 53.97 | 0 |
| May 15, 2026 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | 0 |
| May 14, 2026 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | 0 |
| May 13, 2026 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | 0 |
| May 12, 2026 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | 0 |
| May 11, 2026 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | 0 |
| May 08, 2026 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | 0 |
| May 07, 2026 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | 0 |
| May 06, 2026 | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | 0 |
| May 05, 2026 | 55.72 | 55.72 | 55.72 | 55.72 | 55.72 | 0 |
| May 04, 2026 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | 0 |
| May 01, 2026 | 54.93 | 54.93 | 54.93 | 54.93 | 54.93 | 0 |
| April 30, 2026 | 55 | 55 | 55 | 55 | 55 | 0 |
| April 29, 2026 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | 0 |
| April 28, 2026 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | 0 |
| April 27, 2026 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | 0 |
| April 24, 2026 | 54.7 | 54.7 | 54.7 | 54.7 | 54.7 | 0 |
| April 23, 2026 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | 0 |
| April 22, 2026 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | 0 |
| April 21, 2026 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | 0 |
| April 20, 2026 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | 0 |
| April 17, 2026 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | 0 |
| April 16, 2026 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | 0 |
| April 15, 2026 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | 0 |
| April 14, 2026 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | 0 |
| April 13, 2026 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | 0 |
| April 10, 2026 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | 0 |
| April 09, 2026 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | 0 |
| April 08, 2026 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | 0 |
| April 07, 2026 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | 0 |
| April 06, 2026 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | 0 |
| April 02, 2026 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | 0 |
| April 01, 2026 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | 0 |
| March 31, 2026 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | 0 |
| March 30, 2026 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | 0 |
| March 27, 2026 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | 0 |
| March 26, 2026 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | 0 |
| March 25, 2026 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | 0 |
| March 24, 2026 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | 0 |
| March 23, 2026 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | 0 |
| March 20, 2026 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | 0 |
| March 19, 2026 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | 0 |
| March 18, 2026 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | 0 |
| March 17, 2026 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | 0 |
| March 16, 2026 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | 0 |
| March 13, 2026 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | 0 |
| March 12, 2026 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | 0 |
| March 11, 2026 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | 0 |
| March 10, 2026 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | 0 |
| March 09, 2026 | 51.3 | 51.3 | 51.3 | 51.3 | 51.3 | 0 |