FMI Common Stock Fund Institutional Class (FMIUX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
37.99
+0.33 (0.88%)
At close: Dec 3, 2025
FMIUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | 0.88% |
| Dec 2, 2025 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | 0.21% |
| Dec 1, 2025 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | -0.40% |
| Nov 28, 2025 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | -0.13% |
| Nov 26, 2025 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | 0.43% |
| Nov 25, 2025 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | 2.37% |
| Nov 24, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | -0.16% |
| Nov 21, 2025 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | 3.14% |
| Nov 20, 2025 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | -1.03% |
| Nov 19, 2025 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | -0.11% |
| Nov 18, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | 0.17% |
| Nov 17, 2025 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | -2.28% |
| Nov 14, 2025 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | -0.73% |
| Nov 13, 2025 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | -1.33% |
| Nov 12, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | 0.48% |
| Nov 11, 2025 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | 0.19% |
| Nov 10, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 0.27% |
| Nov 7, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 1.08% |
| Nov 6, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | -1.23% |
| Nov 5, 2025 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | 0.65% |
| Nov 4, 2025 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
| Nov 3, 2025 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | -0.16% |
| Oct 31, 2025 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | -0.40% |
| Oct 30, 2025 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | -0.40% |
| Oct 29, 2025 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | -1.58% |
| Oct 28, 2025 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | -0.81% |
| Oct 27, 2025 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | -0.10% |
| Oct 24, 2025 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | -0.13% |
| Oct 23, 2025 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | 1.00% |
| Oct 22, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | -1.47% |
| Oct 21, 2025 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | 0.73% |
| Oct 20, 2025 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | 1.21% |
| Oct 17, 2025 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | 0.85% |
| Oct 16, 2025 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | -1.52% |
| Oct 15, 2025 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | 0.32% |
| Oct 14, 2025 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | 1.79% |
| Oct 13, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 1.00% |
| Oct 10, 2025 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | -2.50% |
| Oct 9, 2025 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | -0.86% |
| Oct 8, 2025 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | 0.66% |
| Oct 7, 2025 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | -1.12% |
| Oct 6, 2025 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | -0.57% |
| Oct 3, 2025 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | 0.39% |
| Oct 2, 2025 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | 0.42% |
| Oct 1, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -0.39% |
| Sep 30, 2025 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | 0.31% |
| Sep 29, 2025 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | -0.21% |
| Sep 26, 2025 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | 0.89% |
| Sep 25, 2025 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | -0.81% |
| Sep 24, 2025 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | -1.18% |