FMI Large Cap Fund Institutional Class (FMIQX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.97
+0.15 (1.01%)
May 16, 2025, 4:00 PM EDT
FMIQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 16, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 1.01% |
| May 15, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0.54% |
| May 14, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -0.47% |
| May 13, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -0.47% |
| May 12, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 2.20% |
| May 9, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| May 8, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.34% |
| May 7, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0.21% |
| May 6, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -0.14% |
| May 5, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.41% |
| May 2, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 1.61% |
| May 1, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -0.49% |
| Apr 30, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.63% |
| Apr 29, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.42% |
| Apr 28, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.49% |
| Apr 25, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -0.42% |
| Apr 24, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 1.42% |
| Apr 23, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.36% |
| Apr 22, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 2.57% |
| Apr 21, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -1.87% |
| Apr 17, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.50% |
| Apr 16, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -1.41% |
| Apr 15, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -0.35% |
| Apr 14, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.85% |
| Apr 11, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1.73% |
| Apr 10, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -2.39% |
| Apr 9, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 6.93% |
| Apr 8, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | -1.12% |
| Apr 7, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | -1.25% |
| Apr 4, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -4.76% |
| Apr 3, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -3.45% |
| Apr 2, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0.61% |
| Apr 1, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.34% |
| Mar 31, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0.76% |
| Mar 28, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -1.42% |
| Mar 27, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.27% |
| Mar 26, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.07% |
| Mar 25, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| Mar 24, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.24% |
| Mar 21, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -0.21% |
| Mar 20, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -0.82% |
| Mar 19, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0.41% |
| Mar 18, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -0.75% |
| Mar 17, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 1.45% |
| Mar 14, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 2.26% |
| Mar 13, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -0.84% |
| Mar 12, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -0.21% |
| Mar 11, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -1.51% |
| Mar 10, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -1.69% |
| Mar 7, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0.75% |