FMI Common Stock Investor (FMIMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
39.98
+0.77 (1.96%)
Sep 12, 2025, 8:09 AM EDT
FMIMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 12, 2025 | 39.98 | 39.98 | 39.98 | 39.98 | - | - |
| 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% |
| Aug 1, 2025 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | -0.55% |
| 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% |