FMI International Fund Institutional Class (FMIYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
37.60
+0.13 (0.35%)
May 20, 2025, 8:05 AM EDT
FMIYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 0.35% |
| May 16, 2025 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | 0.48% |
| May 15, 2025 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | 0.76% |
| May 14, 2025 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | -0.51% |
| May 13, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 0.19% |
| May 12, 2025 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | 2.03% |
| May 9, 2025 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | 0.28% |
| May 8, 2025 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | 0.03% |
| May 7, 2025 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | 0.19% |
| May 6, 2025 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | -0.28% |
| May 5, 2025 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | -0.19% |
| May 2, 2025 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | 1.22% |
| May 1, 2025 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | -0.33% |
| Apr 30, 2025 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | 1.61% |
| Apr 29, 2025 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | 0.06% |
| Apr 28, 2025 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | 0.06% |
| Apr 25, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | -0.08% |
| Apr 24, 2025 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | 1.08% |
| Apr 23, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 1.21% |
| Apr 22, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | 1.73% |
| Apr 21, 2025 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | -1.13% |
| Apr 17, 2025 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | 1.11% |
| Apr 16, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | -1.30% |
| Apr 15, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | 1.08% |
| Apr 14, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | 0.74% |
| Apr 11, 2025 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | 1.40% |
| Apr 10, 2025 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | -3.21% |
| Apr 9, 2025 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | 7.80% |
| Apr 8, 2025 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | -1.35% |
| Apr 7, 2025 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | -1.75% |
| Apr 4, 2025 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | -5.16% |
| Apr 3, 2025 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | -3.49% |
| Apr 2, 2025 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | 0.28% |
| Apr 1, 2025 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | -0.06% |
| Mar 31, 2025 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | -0.85% |
| Mar 28, 2025 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | -0.87% |
| Mar 27, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | 0.08% |
| Mar 26, 2025 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | -0.54% |
| Mar 25, 2025 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | 0.49% |
| Mar 24, 2025 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | 0.25% |
| Mar 21, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.46% |
| Mar 20, 2025 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | -1.13% |
| Mar 19, 2025 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | 0.40% |
| Mar 18, 2025 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | -0.08% |
| Mar 17, 2025 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | 0.87% |
| Mar 14, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | 1.63% |
| Mar 13, 2025 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | -1.04% |
| Mar 12, 2025 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | 0.05% |
| Mar 11, 2025 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | -0.92% |
| Mar 10, 2025 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | -2.25% |