Fuller & Thaler Behavioral Small-Cap Growth Fund - Investor Shares (FTXNX) NASDAQ

49.04

+0.35(+0.72%)

Updated at September 05 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202549.0449.0449.0449.0449.040
September 04, 202548.6948.6948.6948.6948.690
September 03, 202548.0748.0748.0748.0748.070
September 02, 202548.248.248.248.248.20
August 29, 202548.7648.7648.7648.7648.760
August 28, 202549.3349.3349.3349.3349.330
August 27, 202548.8248.8248.8248.8248.820
August 26, 202548.3148.3148.3148.3148.310
August 25, 202547.7547.7547.7547.7547.750
August 22, 202547.9447.9447.9447.9447.940
August 21, 202546.4646.4646.4646.4646.460
August 20, 202546.2146.2146.2146.2146.210
August 19, 202546.2946.2946.2946.2946.290
August 18, 202547.3447.3447.3447.3447.340
August 15, 202546.6646.6646.6646.6646.660
August 14, 202546.4646.4646.4646.4646.460
August 13, 202547.0947.0947.0947.0947.090
August 12, 202546.3346.3346.3346.3346.330
August 11, 202545.0845.0845.0845.0845.080
August 08, 202545.4345.4345.4345.4345.430
August 07, 202545.4845.4845.4845.4845.480
August 06, 202545.1845.1845.1845.1845.180
August 05, 202545.2945.2945.2945.2945.290
August 04, 202545.1745.1745.1745.1745.170
August 01, 202544.4144.4144.4144.4144.410
July 31, 202545.1245.1245.1245.1245.120
July 30, 202545.7645.7645.7645.7645.760
July 29, 202545.4545.4545.4545.4545.450
July 28, 202545.7845.7845.7845.7845.780
July 25, 202545.5945.5945.5945.5945.590
July 24, 202545.0345.0345.0345.0345.030
July 23, 202545.2245.2245.2245.2245.220
July 22, 202544.5344.5344.5344.5344.530
July 21, 202544.5844.5844.5844.5844.580
July 18, 202544.844.844.844.844.80
July 17, 202544.7344.7344.7344.7344.730
July 16, 202543.9643.9643.9643.9643.960
July 15, 202543.7943.7943.7943.7943.790
July 14, 202544.1244.1244.1244.1244.120
July 11, 202544.0744.0744.0744.0744.070
July 10, 202544.3944.3944.3944.3944.390
July 09, 202544.944.944.944.944.90
July 08, 202544.3444.3444.3444.3444.340
July 07, 202544.1744.1744.1744.1744.170
July 03, 202544.5644.5644.5644.5644.560
July 02, 202543.9643.9643.9643.9643.960
July 01, 202543.6343.6343.6343.6343.630
June 30, 202544.0344.0344.0344.0344.030
June 27, 202543.9243.9243.9243.9243.920
June 26, 202543.5543.5543.5543.5543.550
June 25, 202543434343430
June 24, 202542.7142.7142.7142.7142.710
June 23, 202542.7142.7142.7142.7142.710
June 20, 202542.5842.5842.5842.5842.580
June 18, 202542.7142.7142.7142.7142.710
June 17, 202542.4942.4942.4942.4942.490
June 16, 202542.8242.8242.8242.8242.820
June 13, 202542.0342.0342.0342.0342.030
June 12, 202542.8542.8542.8542.8542.850
June 11, 202542.8242.8242.8242.8242.820