FMI Common Stock Investor (FMIMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
37.21
+0.40 (1.09%)
Nov 7, 2025, 4:00 PM EST
FMIMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 7, 2025 | 36.81 | 36.81 | 36.81 | 36.81 | - | - |
| Nov 6, 2025 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | -1.23% |
| Nov 5, 2025 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | 0.65% |
| Nov 4, 2025 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
| Nov 3, 2025 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | -0.16% |
| Oct 31, 2025 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | -0.40% |
| Oct 30, 2025 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | -0.40% |
| Oct 29, 2025 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | -1.58% |
| Oct 28, 2025 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | -0.78% |
| Oct 27, 2025 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | -0.10% |
| Oct 24, 2025 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | -0.16% |
| Oct 23, 2025 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | 1.00% |
| Oct 22, 2025 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | -1.48% |
| Oct 21, 2025 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | 0.73% |
| Oct 20, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 1.22% |
| Oct 17, 2025 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | 0.85% |
| Oct 16, 2025 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | -1.52% |
| Oct 15, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | 0.32% |
| Oct 14, 2025 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | 1.80% |
| Oct 13, 2025 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | 1.00% |
| 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% |