UK markets close in 3 hours 39 minutes

Fuller & Thaler Behav Sm-Cp Eq Inst (FTHSX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
45.30-0.38 (-0.83%)
At close: 08:00PM EDT
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 202445.3045.3045.3045.3045.30-
24 May 202445.6845.6845.6845.6845.68-
23 May 202445.2545.2545.2545.2545.25-
22 May 202445.5445.5445.5445.5445.54-
21 May 202445.7945.7945.7945.7945.79-
20 May 202445.7645.7645.7645.7645.76-
17 May 202445.6545.6545.6545.6545.65-
16 May 202445.7045.7045.7045.7045.70-
15 May 202446.2746.2746.2746.2746.27-
14 May 202445.8345.8345.8345.8345.83-
13 May 202445.5245.5245.5245.5245.52-
10 May 202445.6545.6545.6545.6545.65-
09 May 202445.6945.6945.6945.6945.69-
08 May 202445.2145.2145.2145.2145.21-
07 May 202445.1745.1745.1745.1745.17-
06 May 202444.9944.9944.9944.9944.99-
03 May 202444.4744.4744.4744.4744.47-
02 May 202444.1844.1844.1844.1844.18-
01 May 202443.7743.7743.7743.7743.77-
30 Apr 202443.6943.6943.6943.6943.69-
29 Apr 202444.5744.5744.5744.5744.57-
26 Apr 202444.2144.2144.2144.2144.21-
25 Apr 202444.1144.1144.1144.1144.11-
24 Apr 202444.2544.2544.2544.2544.25-
23 Apr 202444.2644.2644.2644.2644.26-
22 Apr 202443.4743.4743.4743.4743.47-
19 Apr 202443.0943.0943.0943.0943.09-
18 Apr 202442.9542.9542.9542.9542.95-
17 Apr 202443.1143.1143.1143.1143.11-
16 Apr 202443.4243.4243.4243.4243.42-
15 Apr 202443.6243.6243.6243.6243.62-
12 Apr 202443.9543.9543.9543.9543.95-
11 Apr 202444.4744.4744.4744.4744.47-
10 Apr 202444.3044.3044.3044.3044.30-
09 Apr 202445.2145.2145.2145.2145.21-
08 Apr 202445.3945.3945.3945.3945.39-
05 Apr 202445.3545.3545.3545.3545.35-
04 Apr 202444.9944.9944.9944.9944.99-
03 Apr 202445.4845.4845.4845.4845.48-
02 Apr 202445.2345.2345.2345.2345.23-
01 Apr 202445.9245.9245.9245.9245.92-
28 Mar 202446.2446.2446.2446.2446.24-
27 Mar 202446.0546.0546.0546.0546.05-
26 Mar 202445.4045.4045.4045.4045.40-
25 Mar 202445.4045.4045.4045.4045.40-
22 Mar 202445.4345.4345.4345.4345.43-
21 Mar 202445.7145.7145.7145.7145.71-
20 Mar 202445.1845.1845.1845.1845.18-
19 Mar 202444.7244.7244.7244.7244.72-
18 Mar 202444.3344.3344.3344.3344.33-
15 Mar 202444.4544.4544.4544.4544.45-
14 Mar 202444.4044.4044.4044.4044.40-
13 Mar 202444.8144.8144.8144.8144.81-
12 Mar 202444.6844.6844.6844.6844.68-
11 Mar 202444.5544.5544.5544.5544.55-
08 Mar 202444.9744.9744.9744.9744.97-
07 Mar 202445.1245.1245.1245.1245.12-
06 Mar 202444.8144.8144.8144.8144.81-
05 Mar 202444.7044.7044.7044.7044.70-
04 Mar 202444.8444.8444.8444.8444.84-
01 Mar 202444.7544.7544.7544.7544.75-
29 Feb 202444.4944.4944.4944.4944.49-
28 Feb 202444.2244.2244.2244.2244.22-
27 Feb 202444.3844.3844.3844.3844.38-
26 Feb 202444.0744.0744.0744.0744.07-
23 Feb 202443.9043.9043.9043.9043.90-
22 Feb 202443.3743.3743.3743.3743.37-
21 Feb 202442.8342.8342.8342.8342.83-
20 Feb 202442.8042.8042.8042.8042.80-
16 Feb 202443.0743.0743.0743.0743.07-
15 Feb 202443.3943.3943.3943.3943.39-
14 Feb 202442.7542.7542.7542.7542.75-
13 Feb 202442.0242.0242.0242.0242.02-
12 Feb 202443.0243.0243.0243.0243.02-
09 Feb 202442.5942.5942.5942.5942.59-
08 Feb 202442.1642.1642.1642.1642.16-
07 Feb 202441.4841.4841.4841.4841.48-
06 Feb 202441.3641.3641.3641.3641.36-
05 Feb 202441.2641.2641.2641.2641.26-
02 Feb 202441.8141.8141.8141.8141.81-
01 Feb 202441.7841.7841.7841.7841.78-
31 Jan 202441.5241.5241.5241.5241.52-
30 Jan 202442.4742.4742.4742.4742.47-
29 Jan 202442.4342.4342.4342.4342.43-
26 Jan 202442.0042.0042.0042.0042.00-
25 Jan 202441.8441.8441.8441.8441.84-
24 Jan 202441.7041.7041.7041.7041.70-
23 Jan 202441.9341.9341.9341.9341.93-
22 Jan 202442.4042.4042.4042.4042.40-
19 Jan 202441.7341.7341.7341.7341.73-
18 Jan 202441.2841.2841.2841.2841.28-
17 Jan 202440.8640.8640.8640.8640.86-
16 Jan 202440.9040.9040.9040.9040.90-
12 Jan 202441.1341.1341.1341.1341.13-
11 Jan 202441.2141.2141.2141.2141.21-
10 Jan 202441.2441.2441.2441.2441.24-
09 Jan 202441.2041.2041.2041.2041.20-
08 Jan 202441.3741.3741.3741.3741.37-
05 Jan 202440.7440.7440.7440.7440.74-
04 Jan 202440.7640.7640.7640.7640.76-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...