FMI Common Stock Fund Institutional Class (FMIUX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
39.01
-0.41 (-1.04%)
Jul 11, 2025, 4:00 PM EDT
FMIUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 3, 2025 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | 1.90% |
| Jun 2, 2025 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | -0.79% |
| May 30, 2025 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | -0.46% |
| May 29, 2025 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | 0.33% |
| May 28, 2025 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | -1.11% |
| May 27, 2025 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | 2.21% |
| May 23, 2025 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | -0.41% |
| May 22, 2025 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | 0.05% |
| May 21, 2025 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | -2.36% |
| May 20, 2025 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | -0.27% |
| May 19, 2025 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | -0.32% |
| May 16, 2025 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | 1.21% |
| May 15, 2025 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | -0.08% |
| May 14, 2025 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | -0.86% |
| May 13, 2025 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | 0.19% |
| May 12, 2025 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | 3.69% |
| May 9, 2025 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | -0.30% |
| May 8, 2025 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | 1.18% |
| May 7, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | -0.20% |
| May 6, 2025 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | -0.22% |
| May 5, 2025 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | 0.59% |
| May 2, 2025 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | 1.95% |
| May 1, 2025 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | -0.14% |