FMI Common Stock Fund Institutional Class (FMIUX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
38.85
-0.48 (-1.22%)
Aug 15, 2025, 4:00 PM EDT
FMIUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 14, 2025 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | -1.43% |
| Aug 13, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | 2.23% |
| Aug 12, 2025 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | 2.39% |
| Aug 11, 2025 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | -0.16% |
| Aug 8, 2025 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | 0.32% |
| Aug 7, 2025 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | -0.31% |
| Aug 6, 2025 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | -0.10% |
| Aug 5, 2025 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | -0.52% |
| Aug 4, 2025 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | 1.11% |
| Aug 1, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.52% |
| Jul 31, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -1.95% |
| Jul 30, 2025 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | -0.51% |
| Jul 29, 2025 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | 0.36% |
| Jul 28, 2025 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | -0.33% |
| Jul 25, 2025 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | 0.77% |
| Jul 24, 2025 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | -1.50% |
| Jul 23, 2025 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | 0.77% |
| Jul 22, 2025 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | 1.61% |
| Jul 21, 2025 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | -0.62% |
| Jul 18, 2025 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | -0.33% |
| Jul 17, 2025 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | 1.46% |
| Jul 16, 2025 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | 0.10% |
| Jul 15, 2025 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | -1.72% |
| Jul 14, 2025 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | -0.13% |
| Jul 11, 2025 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | -1.04% |
| Jul 10, 2025 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | 0.59% |
| Jul 9, 2025 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | 0.54% |
| Jul 8, 2025 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | 0.52% |
| Jul 7, 2025 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | -1.07% |
| Jul 3, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 0.46% |
| Jul 2, 2025 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | 0.98% |
| Jul 1, 2025 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | 1.85% |
| Jun 30, 2025 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | -0.13% |
| Jun 27, 2025 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | 0.16% |
| Jun 26, 2025 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | 1.07% |
| Jun 25, 2025 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | -0.40% |
| Jun 24, 2025 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | 1.21% |
| Jun 23, 2025 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | 1.39% |
| Jun 20, 2025 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | 0.11% |
| Jun 18, 2025 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | 0.36% |
| Jun 17, 2025 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | -1.00% |
| Jun 16, 2025 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | 1.01% |
| Jun 13, 2025 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | -1.59% |
| Jun 12, 2025 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | 0.08% |
| Jun 11, 2025 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | -0.70% |
| Jun 10, 2025 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | 0.30% |
| Jun 9, 2025 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | 0.24% |
| Jun 6, 2025 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | 0.90% |
| Jun 5, 2025 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
| Jun 4, 2025 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | -0.49% |