FMI Common Stock Fund Investor Class (FMIMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
37.91
-0.21 (-0.55%)
Aug 1, 2025, 4:00 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 31, 2025 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | -1.93% |
| Jul 30, 2025 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | -0.51% |
| Jul 29, 2025 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | 0.36% |
| Jul 28, 2025 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | -0.33% |
| Jul 25, 2025 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | 0.75% |
| Jul 24, 2025 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | -1.50% |
| Jul 23, 2025 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | 0.77% |
| Jul 22, 2025 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | 1.64% |
| Jul 21, 2025 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | -0.65% |
| Jul 18, 2025 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | -0.33% |
| Jul 17, 2025 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | 1.46% |
| Jul 16, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | 0.10% |
| Jul 15, 2025 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | -1.72% |
| Jul 14, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | -0.13% |
| Jul 11, 2025 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | -1.02% |
| Jul 10, 2025 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | 0.56% |
| Jul 9, 2025 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | 0.54% |
| Jul 8, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | 0.52% |
| Jul 7, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | -1.07% |
| Jul 3, 2025 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | 0.46% |
| Jul 2, 2025 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | 0.99% |
| Jul 1, 2025 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | 1.85% |
| Jun 30, 2025 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | -0.13% |
| Jun 27, 2025 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | 0.16% |
| Jun 26, 2025 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | 1.04% |
| Jun 25, 2025 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | -0.37% |
| Jun 24, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 1.21% |
| Jun 23, 2025 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | 1.36% |
| Jun 20, 2025 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | 0.11% |
| Jun 18, 2025 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | 0.36% |
| Jun 17, 2025 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | -1.00% |
| Jun 16, 2025 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | 1.01% |
| Jun 13, 2025 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | -1.59% |
| Jun 12, 2025 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | 0.11% |
| Jun 11, 2025 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | -0.72% |
| Jun 10, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 0.30% |
| Jun 9, 2025 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | 0.27% |
| Jun 6, 2025 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | 0.90% |
| Jun 5, 2025 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | -0.03% |
| Jun 4, 2025 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | -0.46% |
| Jun 3, 2025 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | 1.88% |
| Jun 2, 2025 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | -0.79% |
| May 30, 2025 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | -0.46% |
| May 29, 2025 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | 0.33% |
| May 28, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -1.08% |
| May 27, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 2.18% |
| May 23, 2025 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | -0.41% |
| May 22, 2025 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | 0.06% |
| May 21, 2025 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | -2.36% |
| May 20, 2025 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | -0.27% |