FMI Common Stock Fund Investor Class (FMIMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
37.70
+0.54 (1.45%)
Jan 14, 2025, 8:01 PM EST
FMIMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 13, 2025 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | 1.20% |
| Jan 10, 2025 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | -0.92% |
| Jan 8, 2025 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | 0.19% |
| Jan 7, 2025 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | -0.35% |
| Jan 6, 2025 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | 0.19% |
| Jan 3, 2025 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | 1.12% |
| Jan 2, 2025 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | -0.79% |
| Dec 31, 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | 0.24% |
| Dec 30, 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | -0.83% |
| Dec 27, 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | -1.01% |
| Dec 26, 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | 0.43% |
| Dec 24, 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | 0.46% |
| Dec 23, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -0.85% |
| Dec 20, 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | -0.66% |
| Dec 19, 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.04 | -0.29% |
| Dec 18, 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.14 | -3.32% |
| Dec 17, 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 38.42 | -1.38% |
| Dec 16, 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 38.96 | -0.63% |
| Dec 13, 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.20 | -0.79% |
| Dec 12, 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 39.52 | -0.52% |
| Dec 11, 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 39.72 | 0.92% |
| Dec 10, 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 39.36 | -0.47% |
| Dec 9, 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 39.55 | -0.15% |
| Dec 6, 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 39.61 | -0.02% |
| Dec 5, 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 39.62 | -0.59% |
| Dec 4, 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 39.85 | 0.12% |
| Dec 3, 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 39.80 | 0.10% |
| Dec 2, 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 39.76 | -0.05% |
| Nov 29, 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 39.78 | 0.30% |
| Nov 27, 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 39.66 | -0.37% |
| Nov 26, 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 39.81 | -0.64% |
| Nov 25, 2024 | 40.86 | 40.86 | 40.86 | 40.86 | 40.07 | 2.00% |
| Nov 22, 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 39.28 | 1.52% |
| Nov 21, 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 38.69 | 1.54% |
| Nov 20, 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.10 | 0.18% |
| Nov 19, 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.04 | -0.31% |
| Nov 18, 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.15 | 0.67% |
| Nov 15, 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 37.90 | -0.82% |
| Nov 14, 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.21 | -0.94% |
| Nov 13, 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 38.58 | -0.33% |
| Nov 12, 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 38.70 | -1.18% |
| Nov 11, 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.16 | 0.30% |
| Nov 8, 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.05 | 0.45% |
| Nov 7, 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 38.87 | -0.58% |
| Nov 6, 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.10 | 4.76% |
| Nov 5, 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 37.32 | 0.74% |
| Nov 4, 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.05 | 0.13% |
| Nov 1, 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.00 | 0.11% |
| Oct 31, 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 36.96 | -1.72% |
| Oct 30, 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 37.60 | 0.39% |
| Oct 29, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 37.46 | -0.47% |
| Oct 28, 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 37.63 | 1.16% |
| Oct 25, 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.20 | -1.15% |
| Oct 24, 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 37.63 | 0.76% |
| Oct 23, 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 37.35 | -0.55% |
| Oct 22, 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 37.56 | -0.85% |
| Oct 21, 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 37.88 | -1.15% |
| Oct 18, 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 38.32 | 0.18% |
| Oct 17, 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 38.25 | 0.10% |
| Oct 16, 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.21 | 0.80% |
| Oct 15, 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 37.91 | -0.03% |
| Oct 14, 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 37.92 | 0.78% |
| Oct 11, 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 37.62 | 1.16% |
| Oct 10, 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.19 | -0.86% |
| Oct 9, 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 37.52 | 0.79% |
| Oct 8, 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.22 | - |
| Oct 7, 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.22 | -0.13% |
| Oct 4, 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 37.27 | 1.23% |
| Oct 3, 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 36.82 | -0.27% |
| Oct 2, 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 36.92 | -0.32% |
| Oct 1, 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.04 | -0.58% |
| Sep 30, 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.25 | -0.03% |
| Sep 27, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.26 | 0.21% |
| Sep 26, 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.18 | 1.58% |
| Sep 25, 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 36.60 | -0.72% |
| Sep 24, 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 36.87 | -0.11% |
| Sep 23, 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 36.91 | 0.35% |
| Sep 20, 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 36.78 | -0.85% |
| Sep 19, 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.09 | 1.89% |
| Sep 18, 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 36.41 | -0.11% |
| Sep 17, 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 36.45 | 0.79% |
| Sep 16, 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.16 | 0.68% |
| Sep 13, 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 35.92 | 1.67% |
| Sep 12, 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 35.33 | 0.81% |
| Sep 11, 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.05 | 0.22% |
| Sep 10, 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 34.97 | -0.11% |
| Sep 9, 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.01 | 0.31% |
| Sep 6, 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 34.90 | -1.14% |
| Sep 5, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.30 | -0.74% |
| Sep 4, 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 35.57 | -0.79% |
| Sep 3, 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 35.85 | -2.82% |
| Aug 30, 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 36.89 | 0.75% |
| Aug 29, 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 36.61 | -0.05% |
| Aug 28, 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 36.63 | -0.37% |
| Aug 27, 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 36.77 | -0.71% |
| Aug 26, 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.04 | -0.08% |
| Aug 23, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.07 | 2.19% |
| Aug 22, 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.27 | -0.83% |
| Aug 21, 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 36.58 | 1.58% |
| Aug 20, 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.01 | -0.65% |