FMI International Fund II - Currency Unhedged Institutional Class (FMIFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.00
+0.28 (1.29%)
May 2, 2025, 4:00 PM EDT
FMIFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 2, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.29% |
| May 1, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -0.69% |
| Apr 30, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 1.25% |
| Apr 29, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.18% |
| Apr 28, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 0.65% |
| Apr 25, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.28% |
| Apr 24, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 1.51% |
| Apr 23, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 0.57% |
| Apr 22, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 1.20% |
| Apr 21, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -0.29% |
| Apr 17, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 1.06% |
| Apr 16, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -0.81% |
| Apr 15, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 0.87% |
| Apr 14, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 1.02% |
| Apr 11, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 2.19% |
| Apr 10, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -1.76% |
| Apr 9, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 7.59% |
| Apr 8, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | -0.94% |
| Apr 7, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -2.25% |
| Apr 4, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | -5.82% |
| Apr 3, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -2.48% |
| Apr 2, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 0.52% |
| Apr 1, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -0.05% |
| Mar 31, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | -1.03% |
| Mar 28, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -0.74% |
| Mar 27, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 0.28% |
| Mar 26, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -0.83% |
| Mar 25, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0.60% |
| Mar 24, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.14% |
| Mar 21, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | -0.74% |
| Mar 20, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -1.32% |
| Mar 19, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 0.32% |
| Mar 18, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| Mar 17, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 1.11% |
| Mar 14, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 1.59% |
| Mar 13, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | -1.11% |
| Mar 12, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
| Mar 11, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | -0.60% |
| Mar 10, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -2.42% |
| Mar 7, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 1.13% |
| Mar 6, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -0.81% |
| Mar 5, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 1.97% |
| Mar 4, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -0.77% |
| Mar 3, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -0.18% |
| Feb 28, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 0.73% |
| Feb 27, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | -0.95% |
| Feb 26, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 0.46% |
| Feb 25, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 0.50% |
| Feb 24, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | -0.86% |
| Feb 21, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 0.18% |