FMI International Fund Investor Class (FMIJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
33.42
+0.59 (1.80%)
Apr 1, 2026, 8:10 AM EST
FMIJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 31, 2026 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | 1.80% |
| Mar 30, 2026 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | 0.46% |
| Mar 27, 2026 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | -1.00% |
| Mar 26, 2026 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | -1.40% |
| Mar 25, 2026 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | 1.64% |
| Mar 24, 2026 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | -0.09% |
| Mar 23, 2026 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | 2.58% |
| Mar 20, 2026 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | -2.37% |
| Mar 19, 2026 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | -2.08% |
| Mar 18, 2026 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | -1.87% |
| Mar 17, 2026 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | -0.03% |
| Mar 16, 2026 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | 0.62% |
| Mar 13, 2026 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | -0.55% |
| Mar 12, 2026 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | -1.24% |
| Mar 11, 2026 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | -0.29% |
| Mar 10, 2026 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | -0.03% |
| Mar 9, 2026 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | -0.40% |
| Mar 6, 2026 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | -1.44% |
| Mar 5, 2026 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | -0.70% |
| Mar 4, 2026 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | 0.06% |
| Mar 3, 2026 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | -2.17% |
| Mar 2, 2026 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | -1.41% |
| Feb 27, 2026 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | 0.11% |
| Feb 26, 2026 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | 0.96% |
| Feb 25, 2026 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | -0.05% |
| Feb 24, 2026 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | 0.97% |
| Feb 23, 2026 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | -0.68% |
| Feb 20, 2026 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | 0.72% |
| Feb 19, 2026 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | -0.38% |
| Feb 18, 2026 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | -0.03% |
| Feb 17, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 0.11% |
| Feb 13, 2026 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | -0.44% |
| Feb 12, 2026 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | -1.67% |
| Feb 11, 2026 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | 0.46% |
| Feb 10, 2026 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | 0.74% |
| Feb 9, 2026 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | -0.19% |
| Feb 6, 2026 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | 1.21% |
| Feb 5, 2026 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | -1.25% |
| Feb 4, 2026 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | 1.35% |
| Feb 3, 2026 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | -0.47% |
| Feb 2, 2026 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | 1.31% |
| Jan 30, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.55% |
| Jan 29, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 0.53% |
| Jan 28, 2026 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | -0.28% |
| Jan 27, 2026 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | -0.06% |
| Jan 26, 2026 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | -0.11% |
| Jan 23, 2026 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | -0.41% |
| Jan 22, 2026 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | 0.36% |
| Jan 21, 2026 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | 2.26% |
| Jan 20, 2026 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | -1.61% |