FMI Common Stock Fund Investor Class (FMIMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
38.20
-0.18 (-0.47%)
Oct 29, 2024, 8:01 PM EDT
FMIMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 29, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -0.47% |
| Oct 28, 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | 1.16% |
| Oct 25, 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | -1.15% |
| Oct 24, 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | 0.76% |
| Oct 23, 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | -0.55% |
| Oct 22, 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | -0.85% |
| Oct 21, 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | -1.15% |
| Oct 18, 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | 0.18% |
| Oct 17, 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | 0.10% |
| Oct 16, 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | 0.80% |
| Oct 15, 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | -0.03% |
| Oct 14, 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | 0.78% |
| Oct 11, 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | 1.16% |
| Oct 10, 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | -0.86% |
| Oct 9, 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | 0.79% |
| Oct 8, 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
| Oct 7, 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | -0.13% |
| Oct 4, 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | 1.23% |
| Oct 3, 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | -0.27% |
| Oct 2, 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | -0.32% |
| Oct 1, 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | -0.58% |
| Sep 30, 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | -0.03% |
| Sep 27, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.21% |
| Sep 26, 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | 1.58% |
| Sep 25, 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | -0.72% |
| Sep 24, 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -0.11% |
| Sep 23, 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | 0.35% |
| Sep 20, 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | -0.85% |
| Sep 19, 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | 1.89% |
| Sep 18, 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | -0.11% |
| Sep 17, 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | 0.79% |
| Sep 16, 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | 0.68% |
| Sep 13, 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | 1.67% |
| Sep 12, 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | 0.81% |
| Sep 11, 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | 0.22% |
| Sep 10, 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | -0.11% |
| Sep 9, 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | 0.31% |
| Sep 6, 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | -1.14% |
| Sep 5, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.74% |
| Sep 4, 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | -0.79% |
| Sep 3, 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | -2.82% |
| Aug 30, 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | 0.75% |
| Aug 29, 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | -0.05% |
| Aug 28, 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | -0.37% |
| Aug 27, 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | -0.71% |
| Aug 26, 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | -0.08% |
| Aug 23, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 2.19% |
| Aug 22, 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | -0.83% |
| Aug 21, 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 1.58% |
| Aug 20, 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | -0.65% |
| Aug 19, 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | 0.65% |
| Aug 16, 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | 0.27% |
| Aug 15, 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | 2.03% |
| Aug 14, 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | 0.14% |
| Aug 13, 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | 1.53% |
| Aug 12, 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | -1.09% |
| Aug 9, 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | 0.99% |
| Aug 8, 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | 1.96% |
| Aug 7, 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | -1.17% |
| Aug 6, 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | 0.06% |
| Aug 5, 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | -2.37% |
| Aug 2, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | -3.39% |
| Aug 1, 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | -2.65% |
| Jul 31, 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | 0.69% |
| Jul 30, 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | -0.13% |
| Jul 29, 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | -0.26% |
| Jul 26, 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | 2.09% |
| Jul 25, 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | 1.14% |
| Jul 24, 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | -2.20% |
| Jul 23, 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | 0.32% |
| Jul 22, 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | 1.21% |
| Jul 19, 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | -0.93% |
| Jul 18, 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | -1.11% |
| Jul 17, 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | -0.92% |
| Jul 16, 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | 3.30% |
| Jul 15, 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | 0.82% |
| Jul 12, 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | 1.05% |
| Jul 11, 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | 2.25% |
| Jul 10, 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | 1.22% |
| Jul 9, 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | -0.71% |
| Jul 8, 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | 0.77% |
| Jul 5, 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | -0.85% |
| Jul 3, 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | 0.11% |
| Jul 2, 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | 0.40% |
| Jul 1, 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | -1.32% |
| Jun 28, 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | 0.17% |
| Jun 27, 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | 0.11% |
| Jun 26, 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | -0.56% |
| Jun 25, 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | -1.24% |
| Jun 24, 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | 0.28% |
| Jun 21, 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | -0.03% |
| Jun 20, 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | -0.55% |
| Jun 18, 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | 0.75% |
| Jun 17, 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | 1.29% |
| Jun 14, 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | -1.68% |
| Jun 13, 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | -0.47% |
| Jun 12, 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | 1.56% |
| Jun 11, 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | -0.58% |
| Jun 10, 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | -0.06% |
| Jun 7, 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | -0.06% |