FMI Common Stock Investor (FMIMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
36.94
-0.95 (-2.51%)
Oct 13, 2025, 8:09 AM EDT
FMIMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 13, 2025 | 36.94 | 36.94 | 36.94 | 36.94 | - | - |
| Oct 10, 2025 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | -2.51% |
| Oct 9, 2025 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | -0.86% |
| Oct 8, 2025 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | 0.63% |
| Oct 7, 2025 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | -1.09% |
| Oct 6, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -0.57% |
| Oct 3, 2025 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | 0.39% |
| Oct 2, 2025 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | 0.42% |
| Oct 1, 2025 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | -0.39% |
| Sep 30, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | 0.31% |
| Sep 29, 2025 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | -0.21% |
| Sep 26, 2025 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | 0.89% |
| Sep 25, 2025 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | -0.81% |
| Sep 24, 2025 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | -1.18% |
| Sep 23, 2025 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | 0.13% |
| Sep 22, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -0.23% |
| Sep 19, 2025 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | -0.87% |
| Sep 18, 2025 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | 1.29% |
| Sep 17, 2025 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | -0.72% |
| Sep 16, 2025 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | -0.46% |
| Sep 15, 2025 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | -0.48% |
| Sep 12, 2025 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | -1.50% |
| Sep 11, 2025 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | 1.96% |
| Sep 10, 2025 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
| Sep 9, 2025 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | -1.93% |
| Sep 8, 2025 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | -0.27% |
| Sep 5, 2025 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | 0.15% |
| Sep 4, 2025 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | 1.73% |
| Sep 3, 2025 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | -0.23% |
| Sep 2, 2025 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | -1.00% |
| Aug 29, 2025 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | -0.42% |
| Aug 28, 2025 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | -0.37% |
| Aug 27, 2025 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | 0.85% |
| Aug 26, 2025 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | 0.08% |
| Aug 25, 2025 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | -0.75% |
| Aug 22, 2025 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | 3.17% |
| Aug 21, 2025 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | -0.31% |
| Aug 20, 2025 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | -0.54% |
| Aug 19, 2025 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | 0.69% |
| Aug 18, 2025 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | 0.41% |
| Aug 15, 2025 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | -1.25% |
| Aug 14, 2025 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | -1.41% |
| Aug 13, 2025 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | 2.23% |
| Aug 12, 2025 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | 2.37% |
| Aug 11, 2025 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | -0.13% |
| Aug 8, 2025 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | 0.29% |
| Aug 7, 2025 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | -0.31% |
| Aug 6, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | -0.10% |
| Aug 5, 2025 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | -0.52% |
| Aug 4, 2025 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | 1.13% |