FMI International Fund Investor Class (FMIJX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
37.24
+0.18 (0.49%)
May 19, 2025, 8:09 AM EDT
FMIJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2025 | 37.24 | 37.24 | 37.24 | 37.24 | - | - |
| May 16, 2025 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | 0.49% |
| May 15, 2025 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | 0.73% |
| May 14, 2025 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | -0.51% |
| May 13, 2025 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | 0.22% |
| May 12, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 2.02% |
| May 9, 2025 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | 0.28% |
| May 8, 2025 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | 0.03% |
| May 7, 2025 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | 0.19% |
| May 6, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | -0.28% |
| May 5, 2025 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | -0.19% |
| May 2, 2025 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | 1.23% |
| May 1, 2025 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | -0.33% |
| Apr 30, 2025 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | 1.59% |
| Apr 29, 2025 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | 0.09% |
| Apr 28, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | 0.03% |
| Apr 25, 2025 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | -0.06% |
| Apr 24, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | 1.09% |
| Apr 23, 2025 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | 1.19% |
| Apr 22, 2025 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | 1.71% |
| Apr 21, 2025 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | -1.14% |
| Apr 17, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | 1.15% |
| Apr 16, 2025 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | -1.34% |
| Apr 15, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | 1.09% |
| Apr 14, 2025 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | 0.77% |
| Apr 11, 2025 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | 1.41% |
| Apr 10, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | -3.23% |
| Apr 9, 2025 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | 7.78% |
| Apr 8, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | -1.33% |
| Apr 7, 2025 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | -1.76% |
| Apr 4, 2025 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | -5.16% |
| Apr 3, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | -3.48% |
| Apr 2, 2025 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | 0.25% |
| Apr 1, 2025 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | -0.03% |
| Mar 31, 2025 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | -0.88% |
| Mar 28, 2025 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | -0.85% |
| Mar 27, 2025 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | 0.05% |
| Mar 26, 2025 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | -0.52% |
| Mar 25, 2025 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | 0.49% |
| Mar 24, 2025 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | 0.25% |
| Mar 21, 2025 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | -0.49% |
| Mar 20, 2025 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | -1.11% |
| Mar 19, 2025 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | 0.41% |
| Mar 18, 2025 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | -0.08% |
| Mar 17, 2025 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | 0.88% |
| Mar 14, 2025 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | 1.61% |
| Mar 13, 2025 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | -1.02% |
| Mar 12, 2025 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | 0.06% |
| Mar 11, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | -0.93% |
| Mar 10, 2025 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | -2.27% |