Nasdaq - Delayed Quote
USD
FMI Common Stock Institutional (FMIUX)
41.41
+1.18
(+2.93%)
At close: November 2 at 6:46:33 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
41.41
41.41
41.41
41.41
41.41
-
Oct 30, 2026
40.23
40.23
40.23
40.23
40.23
-
Oct 29, 2026
40.28
40.28
40.28
40.28
40.28
-
Oct 28, 2026
39.22
39.22
39.22
39.22
39.22
-
Oct 27, 2026
39.06
39.06
39.06
39.06
39.06
-
Oct 26, 2026
38.99
38.99
38.99
38.99
38.99
-
Oct 23, 2026
38.73
38.73
38.73
38.73
38.73
-
Oct 22, 2026
39.06
39.06
39.06
39.06
39.06
-
Oct 21, 2026
38.41
38.41
38.41
38.41
38.41
-
Oct 20, 2026
38.30
38.30
38.30
38.30
38.30
-
Oct 19, 2026
37.75
37.75
37.75
37.75
37.75
-
Oct 16, 2026
37.87
37.87
37.87
37.87
37.87
-
Oct 15, 2026
37.82
37.82
37.82
37.82
37.82
-
Oct 14, 2026
37.20
37.20
37.20
37.20
37.20
-
Oct 13, 2026
37.47
37.47
37.47
37.47
37.47
-
Oct 12, 2026
37.26
37.26
37.26
37.26
37.26
-
Oct 9, 2026
37.14
37.14
37.14
37.14
37.14
-
Oct 8, 2026
37.20
37.20
37.20
37.20
37.20
-
Oct 7, 2026
36.95
36.95
36.95
36.95
36.95
-
Oct 6, 2026
37.51
37.51
37.51
37.51
37.51
-
Oct 5, 2026
37.38
37.38
37.38
37.38
37.38
-
Oct 2, 2026
37.37
37.37
37.37
37.37
37.37
-
Oct 1, 2026
37.29
37.29
37.29
37.29
37.29
-
Sep 30, 2026
36.70
36.70
36.70
36.70
36.70
-
Sep 29, 2026
36.99
36.99
36.99
36.99
36.99
-
Sep 28, 2026
37.10
37.10
37.10
37.10
37.10
-
Sep 25, 2026
37.31
37.31
37.31
37.31
37.31
-
Sep 24, 2026
36.86
36.86
36.86
36.86
36.86
-
Sep 23, 2026
37.20
37.20
37.20
37.20
37.20
-
Sep 22, 2026
37.45
37.45
37.45
37.45
37.45
-
Sep 21, 2026
37.32
37.32
37.32
37.32
37.32
-
Sep 18, 2026
37.34
37.34
37.34
37.34
37.34
-
Sep 17, 2026
37.50
37.50
37.50
37.50
37.50
-
Sep 16, 2026
37.72
37.72
37.72
37.72
37.72
-
Sep 15, 2026
37.85
37.85
37.85
37.85
37.85
-
Sep 14, 2026
38.44
38.44
38.44
38.44
38.44
-
Sep 11, 2026
38.45
38.45
38.45
38.45
38.45
-
Sep 10, 2026
37.95
37.95
37.95
37.95
37.95
-
Sep 9, 2026
38.25
38.25
38.25
38.25
38.25
-
Sep 8, 2026
38.54
38.54
38.54
38.54
38.54
-
Sep 4, 2026
39.29
39.29
39.29
39.29
39.29
-
Sep 3, 2026
39.20
39.20
39.20
39.20
39.20
-
Sep 2, 2026
38.83
38.83
38.83
38.83
38.83
-
Sep 1, 2026
38.62
38.62
38.62
38.62
38.62
-
Aug 31, 2026
39.07
39.07
39.07
39.07
39.07
-
Aug 28, 2026
39.42
39.42
39.42
39.42
39.42
-
Aug 27, 2026
39.55
39.55
39.55
39.55
39.55
-
Aug 26, 2026
39.81
39.81
39.81
39.81
39.81
-
Aug 25, 2026
39.72
39.72
39.72
39.72
39.72
-
Aug 24, 2026
39.79
39.79
39.79
39.79
39.79
-
Aug 21, 2026
39.82
39.82
39.82
39.82
39.82
-
Aug 20, 2026
39.56
39.56
39.56
39.56
39.56
-
Aug 19, 2026
40.00
40.00
40.00
40.00
40.00
-
Aug 18, 2026
39.73
39.73
39.73
39.73
39.73
-
Aug 17, 2026
39.95
39.95
39.95
39.95
39.95
-
Aug 14, 2026
40.47
40.47
40.47
40.47
40.47
-
Aug 13, 2026
40.61
40.61
40.61
40.61
40.61
-
Aug 12, 2026
40.31
40.31
40.31
40.31
40.31
-
Aug 11, 2026
40.49
40.49
40.49
40.49
40.49
-
Aug 10, 2026
40.19
40.19
40.19
40.19
40.19
-
Aug 7, 2026
40.72
40.72
40.72
40.72
40.72
-
Aug 6, 2026
40.59
40.59
40.59
40.59
40.59
-
Aug 5, 2026
40.75
40.75
40.75
40.75
40.75
-
Aug 4, 2026
40.86
40.86
40.86
40.86
40.86
-
Aug 3, 2026
40.16
40.16
40.16
40.16
40.16
-
Jul 31, 2026
39.60
39.60
39.60
39.60
39.60
-
Jul 30, 2026
39.63
39.63
39.63
39.63
39.63
-
Jul 29, 2026
39.94
39.94
39.94
39.94
39.94
-
Jul 28, 2026
39.75
39.75
39.75
39.75
39.75
-
Jul 27, 2026
39.02
39.02
39.02
39.02
39.02
-
Jul 24, 2026
38.58
38.58
38.58
38.58
38.58
-
Jul 23, 2026
38.10
38.10
38.10
38.10
38.10
-
Jul 22, 2026
38.36
38.36
38.36
38.36
38.36
-
Jul 21, 2026
38.20
38.20
38.20
38.20
38.20
-
Jul 20, 2026
38.36
38.36
38.36
38.36
38.36
-
Jul 17, 2026
38.87
38.87
38.87
38.87
38.87
-
Jul 16, 2026
39.43
39.43
39.43
39.43
39.43
-
Jul 15, 2026
38.52
38.52
38.52
38.52
38.52
-
Jul 14, 2026
38.54
38.54
38.54
38.54
38.54
-
Jul 13, 2026
38.37
38.37
38.37
38.37
38.37
-
Jul 10, 2026
38.34
38.34
38.34
38.34
38.34
-
Jul 9, 2026
38.05
38.05
38.05
38.05
38.05
-
Jul 8, 2026
37.59
37.59
37.59
37.59
37.59
-
Jul 7, 2026
38.47
38.47
38.47
38.47
38.47
-
Jul 6, 2026
38.63
38.63
38.63
38.63
38.63
-
Jul 2, 2026
38.60
38.60
38.60
38.60
38.60
-
Jul 1, 2026
38.52
38.52
38.52
38.52
38.52
-
Jun 30, 2026
38.78
38.78
38.78
38.78
38.78
-
Jun 29, 2026
38.88
38.88
38.88
38.88
38.88
-
Jun 26, 2026
38.94
38.94
38.94
38.94
38.94
-
Jun 25, 2026
38.31
38.31
38.31
38.31
38.31
-
Jun 24, 2026
37.87
37.87
37.87
37.87
37.87
-
Jun 23, 2026
37.06
37.06
37.06
37.06
37.06
-
Jun 22, 2026
36.94
36.94
36.94
36.94
36.94
-
Jun 18, 2026
37.26
37.26
37.26
37.26
37.26
-
Jun 17, 2026
37.01
37.01
37.01
37.01
37.01
-
Jun 16, 2026
37.62
37.62
37.62
37.62
37.62
-
Jun 15, 2026
37.47
37.47
37.47
37.47
37.47
-
Jun 12, 2026
37.41
37.41
37.41
37.41
37.41
-
Jun 11, 2026
37.23
37.23
37.23
37.23
37.23
-
Jun 10, 2026
36.51
36.51
36.51
36.51
36.51
-
Jun 9, 2026
37.17
37.17
37.17
37.17
37.17
-
Jun 8, 2026
36.46
36.46
36.46
36.46
36.46
-
Jun 5, 2026
36.53
36.53
36.53
36.53
36.53
-
Jun 4, 2026
36.56
36.56
36.56
36.56
36.56
-
Jun 3, 2026
36.27
36.27
36.27
36.27
36.27
-
Jun 2, 2026
36.43
36.43
36.43
36.43
36.43
-
Jun 1, 2026
36.29
36.29
36.29
36.29
36.29
-
May 29, 2026
36.19
36.19
36.19
36.19
36.19
-
May 28, 2026
36.20
36.20
36.20
36.20
36.20
-
May 27, 2026
36.29
36.29
36.29
36.29
36.29
-
May 26, 2026
36.10
36.10
36.10
36.10
36.10
-
May 22, 2026
35.67
35.67
35.67
35.67
35.67
-
May 21, 2026
35.39
35.39
35.39
35.39
35.39
-
May 20, 2026
35.38
35.38
35.38
35.38
35.38
-
May 19, 2026
34.63
34.63
34.63
34.63
34.63
-
May 18, 2026
35.17
35.17
35.17
35.17
35.17
-
May 15, 2026
34.90
34.90
34.90
34.90
34.90
-
May 14, 2026
35.40
35.40
35.40
35.40
35.40
-
May 13, 2026
34.90
34.90
34.90
34.90
34.90
-
May 12, 2026
35.10
35.10
35.10
35.10
35.10
-
May 11, 2026
35.43
35.43
35.43
35.43
35.43
-
May 8, 2026
35.77
35.77
35.77
35.77
35.77
-
May 7, 2026
35.59
35.59
35.59
35.59
35.59
-
May 6, 2026
35.61
35.61
35.61
35.61
35.61
-
May 5, 2026
35.35
35.35
35.35
35.35
35.35
-
May 4, 2026
35.02
35.02
35.02
35.02
35.02
-
May 1, 2026
35.52
35.52
35.52
35.52
35.52
-
Apr 30, 2026
36.03
36.03
36.03
36.03
36.03
-
Apr 29, 2026
35.58
35.58
35.58
35.58
35.58
-
Apr 28, 2026
36.19
36.19
36.19
36.19
36.19
-
Apr 27, 2026
36.36
36.36
36.36
36.36
36.36
-
Apr 24, 2026
36.25
36.25
36.25
36.25
36.25
-
Apr 23, 2026
36.21
36.21
36.21
36.21
36.21
-
Apr 22, 2026
36.09
36.09
36.09
36.09
36.09
-
Apr 21, 2026
36.20
36.20
36.20
36.20
36.20
-
Apr 20, 2026
36.34
36.34
36.34
36.34
36.34
-
Apr 17, 2026
36.33
36.33
36.33
36.33
36.33
-
Apr 16, 2026
35.60
35.60
35.60
35.60
35.60
-
Apr 15, 2026
35.64
35.64
35.64
35.64
35.64
-
Apr 14, 2026
35.95
35.95
35.95
35.95
35.95
-
Apr 13, 2026
35.86
35.86
35.86
35.86
35.86
-
Apr 10, 2026
35.15
35.15
35.15
35.15
35.15
-
Apr 9, 2026
35.39
35.39
35.39
35.39
35.39
-
Apr 8, 2026
35.17
35.17
35.17
35.17
35.17
-
Apr 7, 2026
33.96
33.96
33.96
33.96
33.96
-
Apr 6, 2026
33.99
33.99
33.99
33.99
33.99
-
Apr 2, 2026
33.84
33.84
33.84
33.84
33.84
-
Apr 1, 2026
33.89
33.89
33.89
33.89
33.89
-
Mar 31, 2026
33.62
33.62
33.62
33.62
33.62
-
Mar 30, 2026
32.90
32.90
32.90
32.90
32.90
-
Mar 27, 2026
32.96
32.96
32.96
32.96
32.96
-
Mar 26, 2026
33.67
33.67
33.67
33.67
33.67
-
Mar 25, 2026
33.96
33.96
33.96
33.96
33.96
-
Mar 24, 2026
33.79
33.79
33.79
33.79
33.79
-
Mar 23, 2026
33.61
33.61
33.61
33.61
33.61
-
Mar 20, 2026
32.93
32.93
32.93
32.93
32.93
-
Mar 19, 2026
33.22
33.22
33.22
33.22
33.22
-
Mar 18, 2026
33.36
33.36
33.36
33.36
33.36
-
Mar 17, 2026
33.99
33.99
33.99
33.99
33.99
-
Mar 16, 2026
33.83
33.83
33.83
33.83
33.83
-
Mar 13, 2026
33.87
33.87
33.87
33.87
33.87
-
Mar 12, 2026
34.02
34.02
34.02
34.02
34.02
-
Mar 11, 2026
34.62
34.62
34.62
34.62
34.62
-
Mar 10, 2026
34.77
34.77
34.77
34.77
34.77
-
Mar 9, 2026
34.97
34.97
34.97
34.97
34.97
-
Mar 6, 2026
35.05
35.05
35.05
35.05
35.05
-
Mar 5, 2026
35.99
35.99
35.99
35.99
35.99
-
Mar 4, 2026
36.57
36.57
36.57
36.57
36.57
-
Mar 3, 2026
36.59
36.59
36.59
36.59
36.59
-
Mar 2, 2026
36.99
36.99
36.99
36.99
36.99
-
Feb 27, 2026
36.93
36.93
36.93
36.93
36.93
-
Feb 26, 2026
37.16
37.16
37.16
37.16
37.16
-
Feb 25, 2026
36.93
36.93
36.93
36.93
36.93
-
Feb 24, 2026
37.23
37.23
37.23
37.23
37.23
-
Feb 23, 2026
36.92
36.92
36.92
36.92
36.92
-
Feb 20, 2026
37.46
37.46
37.46
37.46
37.46
-
Feb 19, 2026
37.26
37.26
37.26
37.26
37.26
-
Feb 18, 2026
37.30
37.30
37.30
37.30
37.30
-
Feb 17, 2026
37.24
37.24
37.24
37.24
37.24
-
Feb 13, 2026
37.37
37.37
37.37
37.37
37.37
-
Feb 12, 2026
37.39
37.39
37.39
37.39
37.39
-
Feb 11, 2026
37.92
37.92
37.92
37.92
37.92
-
Feb 10, 2026
38.16
38.16
38.16
38.16
38.16
-
Feb 9, 2026
37.88
37.88
37.88
37.88
37.88
-
Feb 6, 2026
37.99
37.99
37.99
37.99
37.99
-
Feb 5, 2026
36.90
36.90
36.90
36.90
36.90
-
Feb 4, 2026
36.72
36.72
36.72
36.72
36.72
-
Feb 3, 2026
35.65
35.65
35.65
35.65
35.65
-
Feb 2, 2026
35.67
35.67
35.67
35.67
35.67
-
Jan 30, 2026
35.40
35.40
35.40
35.40
35.40
-
Jan 29, 2026
35.58
35.58
35.58
35.58
35.58
-
Jan 28, 2026
35.37
35.37
35.37
35.37
35.37
-
Jan 27, 2026
35.47
35.47
35.47
35.47
35.47
-
Jan 26, 2026
35.77
35.77
35.77
35.77
35.77
-
Jan 23, 2026
35.77
35.77
35.77
35.77
35.77
-
Jan 22, 2026
36.35
36.35
36.35
36.35
36.35
-
Jan 21, 2026
36.26
36.26
36.26
36.26
36.26
-
Jan 20, 2026
35.52
35.52
35.52
35.52
35.52
-
Jan 16, 2026
36.27
36.27
36.27
36.27
36.27
-
Jan 15, 2026
36.21
36.21
36.21
36.21
36.21
-
Jan 14, 2026
35.76
35.76
35.76
35.76
35.76
-
Jan 13, 2026
35.43
35.43
35.43
35.43
35.43
-
Jan 12, 2026
35.38
35.38
35.38
35.38
35.38
-
Jan 9, 2026
35.42
35.42
35.42
35.42
35.42
-
Jan 8, 2026
34.96
34.96
34.96
34.96
34.96
-
Jan 7, 2026
34.26
34.26
34.26
34.26
34.26
-
Jan 6, 2026
34.74
34.74
34.74
34.74
34.74
-
Jan 5, 2026
34.42
34.42
34.42
34.42
34.42
-
Jan 2, 2026
33.79
33.79
33.79
33.79
33.79
-
Dec 31, 2025
33.41
33.41
33.41
33.41
33.41
-
Dec 30, 2025
33.84
33.84
33.84
33.84
33.84
-
Dec 29, 2025
34.01
34.01
34.01
34.01
34.01
-
Dec 26, 2025
34.20
34.20
34.20
34.20
34.20
-
Dec 24, 2025
34.21
34.21
34.21
34.21
34.21
-
Dec 23, 2025
34.13
34.13
34.13
34.13
34.13
-
Dec 22, 2025
34.26
34.26
34.26
34.26
34.26
-
Dec 19, 2025
4.484
Distribution
Fund distributions shown include income and capital gains
Dec 19, 2025
34.05
34.05
34.05
34.05
34.05
-
Dec 18, 2025
38.57
38.57
38.57
38.57
34.09
-
Dec 17, 2025
38.39
38.39
38.39
38.39
33.93
-
Dec 16, 2025
38.59
38.59
38.59
38.59
34.10
-
Dec 15, 2025
38.80
38.80
38.80
38.80
34.29
-
Dec 12, 2025
38.93
38.93
38.93
38.93
34.40
-
Dec 11, 2025
39.12
39.12
39.12
39.12
34.57
-
Dec 10, 2025
38.76
38.76
38.76
38.76
34.25
-
Dec 9, 2025
37.75
37.75
37.75
37.75
33.36
-
Dec 8, 2025
37.82
37.82
37.82
37.82
33.42
-
Dec 5, 2025
38.03
38.03
38.03
38.03
33.61
-
Dec 4, 2025
38.10
38.10
38.10
38.10
33.67
-
Dec 3, 2025
37.99
37.99
37.99
37.99
33.57
-
Dec 2, 2025
37.66
37.66
37.66
37.66
33.28
-
Dec 1, 2025
37.58
37.58
37.58
37.58
33.21
-
Nov 28, 2025
37.73
37.73
37.73
37.73
33.34
-
Nov 26, 2025
37.78
37.78
37.78
37.78
33.39
-
Nov 25, 2025
37.62
37.62
37.62
37.62
33.25
-
Nov 24, 2025
36.75
36.75
36.75
36.75
32.48
-
Nov 21, 2025
36.81
36.81
36.81
36.81
32.53
-
Nov 20, 2025
35.69
35.69
35.69
35.69
31.54
-
Nov 19, 2025
36.06
36.06
36.06
36.06
31.87
-
Nov 18, 2025
36.10
36.10
36.10
36.10
31.90
-
Nov 17, 2025
36.04
36.04
36.04
36.04
31.85
-
Nov 14, 2025
36.88
36.88
36.88
36.88
32.59
-
Nov 13, 2025
37.15
37.15
37.15
37.15
32.83
-
Nov 12, 2025
37.65
37.65
37.65
37.65
33.27
-
Nov 11, 2025
37.47
37.47
37.47
37.47
33.11
-
Nov 10, 2025
37.40
37.40
37.40
37.40
33.05
-
Nov 7, 2025
37.30
37.30
37.30
37.30
32.96
-
Nov 6, 2025
36.90
36.90
36.90
36.90
32.61
-
Nov 5, 2025
37.36
37.36
37.36
37.36
33.02
-
Nov 4, 2025
37.12
37.12
37.12
37.12
32.80
-
Nov 3, 2025
37.12
37.12
37.12
37.12
32.80
-
