FTHFX - Fuller & Thaler Behavioral Small-Cap Equity Fund R6 Shares

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 201925.1825.1825.1825.1825.18-
Jul 19, 201925.2825.2825.2825.2825.28-
Jul 18, 201925.3825.3825.3825.3825.38-
Jul 17, 201925.2725.2725.2725.2725.27-
Jul 16, 201925.4525.4525.4525.4525.45-
Jul 15, 201925.3725.3725.3725.3725.37-
Jul 12, 201925.4825.4825.4825.4825.48-
Jul 11, 201925.1925.1925.1925.1925.19-
Jul 10, 201925.2825.2825.2825.2825.28-
Jul 09, 201925.2025.2025.2025.2025.20-
Jul 08, 201925.2625.2625.2625.2625.26-
Jul 05, 201925.4625.4625.4625.4625.46-
Jul 03, 201925.3925.3925.3925.3925.39-
Jul 02, 201925.1725.1725.1725.1725.17-
Jul 01, 201925.3325.3325.3325.3325.33-
Jun 28, 201925.2525.2525.2525.2525.25-
Jun 27, 201924.9524.9524.9524.9524.95-
Jun 26, 201924.6224.6224.6224.6224.62-
Jun 25, 201924.6524.6524.6524.6524.65-
Jun 24, 201924.6824.6824.6824.6824.68-
Jun 21, 201924.9024.9024.9024.9024.90-
Jun 20, 201925.0925.0925.0925.0925.09-
Jun 19, 201924.9224.9224.9224.9224.92-
Jun 18, 201924.7724.7724.7724.7724.77-
Jun 17, 201924.4624.4624.4624.4624.46-
Jun 14, 201924.5224.5224.5224.5224.52-
Jun 13, 201924.6324.6324.6324.6324.63-
Jun 12, 201924.4924.4924.4924.4924.49-
Jun 11, 201924.4424.4424.4424.4424.44-
Jun 10, 201924.4424.4424.4424.4424.44-
Jun 07, 201924.2324.2324.2324.2324.23-
Jun 06, 201924.1624.1624.1624.1624.16-
Jun 05, 201924.1924.1924.1924.1924.19-
Jun 04, 201924.2524.2524.2524.2524.25-
Jun 03, 201923.6723.6723.6723.6723.67-
May 31, 201923.5123.5123.5123.5123.51-
May 30, 201923.8423.8423.8423.8423.84-
May 29, 201923.9123.9123.9123.9123.91-
May 28, 201924.0524.0524.0524.0524.05-
May 24, 201924.1924.1924.1924.1924.19-
May 23, 201924.0924.0924.0924.0924.09-
May 22, 201924.4424.4424.4424.4424.44-
May 21, 201924.6224.6224.6224.6224.62-
May 20, 201924.3424.3424.3424.3424.34-
May 17, 201924.4124.4124.4124.4124.41-
May 16, 201924.7224.7224.7224.7224.72-
May 15, 201924.5624.5624.5624.5624.56-
May 14, 201924.5824.5824.5824.5824.58-
May 13, 201924.3924.3924.3924.3924.39-
May 10, 201925.1425.1425.1425.1425.14-
May 09, 201925.1325.1325.1325.1325.13-
May 08, 201925.3225.3225.3225.3225.32-
May 07, 201925.4925.4925.4925.4925.49-
May 06, 201925.9325.9325.9325.9325.93-
May 03, 201925.7525.7525.7525.7525.75-
May 02, 201925.3125.3125.3125.3125.31-
May 01, 201925.2125.2125.2125.2125.21-
Apr 30, 201925.4825.4825.4825.4825.48-
Apr 29, 201925.5125.5125.5125.5125.51-
Apr 26, 201925.4125.4125.4125.4125.41-
Apr 25, 201925.0925.0925.0925.0925.09-
Apr 24, 201925.2725.2725.2725.2725.27-
Apr 23, 201925.2225.2225.2225.2225.22-
Apr 22, 201924.8324.8324.8324.8324.83-
Apr 18, 201925.0325.0325.0325.0325.03-
Apr 17, 201925.1525.1525.1525.1525.15-
Apr 16, 201925.2425.2425.2425.2425.24-
Apr 15, 201925.1725.1725.1725.1725.17-
Apr 12, 201925.2125.2125.2125.2125.21-
Apr 11, 201925.0525.0525.0525.0525.05-
Apr 10, 201924.9724.9724.9724.9724.97-
Apr 09, 201924.6924.6924.6924.6924.69-
Apr 08, 201924.9424.9424.9424.9424.94-
Apr 05, 201924.9424.9424.9424.9424.94-
Apr 04, 201924.7424.7424.7424.7424.74-
Apr 03, 201924.5924.5924.5924.5924.59-
Apr 02, 201924.4524.4524.4524.4524.45-
Apr 01, 201924.5424.5424.5424.5424.54-
Mar 29, 201924.1424.1424.1424.1424.14-
Mar 28, 201924.0824.0824.0824.0824.08-
Mar 27, 201923.8723.8723.8723.8723.87-
Mar 26, 201923.8023.8023.8023.8023.80-
Mar 25, 201923.5623.5623.5623.5623.56-
Mar 22, 201923.4323.4323.4323.4323.43-
Mar 21, 201924.1724.1724.1724.1724.17-
Mar 20, 201923.9923.9923.9923.9923.99-
Mar 19, 201924.2624.2624.2624.2624.26-
Mar 18, 201924.3824.3824.3824.3824.38-
Mar 15, 201924.2124.2124.2124.2124.21-
Mar 14, 201924.1824.1824.1824.1824.18-
Mar 13, 201924.2324.2324.2324.2324.23-
Mar 12, 201924.1424.1424.1424.1424.14-
Mar 11, 201924.1724.1724.1724.1724.17-
Mar 08, 201923.8523.8523.8523.8523.85-
Mar 07, 201923.8423.8423.8423.8423.84-
Mar 06, 201924.0524.0524.0524.0524.05-
Mar 05, 201924.4424.4424.4424.4424.44-
Mar 04, 201924.5124.5124.5124.5124.51-
Mar 01, 201924.6924.6924.6924.6924.69-
Feb 28, 201924.5424.5424.5424.5424.54-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...