FMI Common Stock Institutional (FMIUX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
39.30
-0.77 (-1.92%)
Sep 9, 2025, 4:00 PM EDT
FMIUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 11, 2025 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | 1.96% |
| Sep 10, 2025 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| Sep 9, 2025 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | -1.92% |
| Sep 8, 2025 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | -0.27% |
| Sep 5, 2025 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | 0.15% |
| Sep 4, 2025 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | 1.75% |
| Sep 3, 2025 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | -0.25% |
| Sep 2, 2025 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | -1.00% |
| Aug 29, 2025 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | -0.42% |
| Aug 28, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | -0.37% |
| Aug 27, 2025 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | 0.85% |
| Aug 26, 2025 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | 0.08% |
| Aug 25, 2025 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | -0.75% |
| Aug 22, 2025 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | 3.16% |
| Aug 21, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | -0.31% |
| Aug 20, 2025 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | -0.53% |
| Aug 19, 2025 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | 0.72% |
| Aug 18, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.39% |
| Aug 15, 2025 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | -1.22% |
| 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% |