Canada markets closed

FMI International Fund (FMIJX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
35.86+0.29 (+0.82%)
At close: 08:01PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 202435.5735.5735.5735.5735.57-
May 01, 202435.4235.4235.4235.4235.42-
Apr 30, 202435.4735.4735.4735.4735.47-
Apr 29, 202435.7335.7335.7335.7335.73-
Apr 26, 202435.4435.4435.4435.4435.44-
Apr 25, 202435.1235.1235.1235.1235.12-
Apr 24, 202435.2535.2535.2535.2535.25-
Apr 23, 202435.3035.3035.3035.3035.30-
Apr 22, 202435.0735.0735.0735.0735.07-
Apr 19, 202434.6834.6834.6834.6834.68-
Apr 18, 202434.7634.7634.7634.7634.76-
Apr 17, 202434.5334.5334.5334.5334.53-
Apr 16, 202434.6134.6134.6134.6134.61-
Apr 15, 202434.8434.8434.8434.8434.84-
Apr 12, 202434.9434.9434.9434.9434.94-
Apr 11, 202435.3935.3935.3935.3935.39-
Apr 10, 202435.3635.3635.3635.3635.36-
Apr 09, 202435.4535.4535.4535.4535.45-
Apr 08, 202435.4735.4735.4735.4735.47-
Apr 05, 202435.4935.4935.4935.4935.49-
Apr 04, 202435.2935.2935.2935.2935.29-
Apr 03, 202435.5535.5535.5535.5535.55-
Apr 02, 202435.5435.5435.5435.5435.54-
Apr 01, 202435.7535.7535.7535.7535.75-
Mar 28, 202435.8235.8235.8235.8235.82-
Mar 27, 202435.9935.9935.9935.9935.99-
Mar 26, 202435.7635.7635.7635.7635.76-
Mar 25, 202435.5235.5235.5235.5235.52-
Mar 22, 202435.6835.6835.6835.6835.68-
Mar 21, 202435.6535.6535.6535.6535.65-
Mar 20, 202435.5135.5135.5135.5135.51-
Mar 19, 202435.2735.2735.2735.2735.27-
Mar 18, 202435.0135.0135.0135.0135.01-
Mar 15, 202435.0535.0535.0535.0535.05-
Mar 14, 202435.1335.1335.1335.1335.13-
Mar 13, 202435.1135.1135.1135.1135.11-
Mar 12, 202435.1235.1235.1235.1235.12-
Mar 11, 202434.8234.8234.8234.8234.82-
Mar 08, 202434.6834.6834.6834.6834.68-
Mar 07, 202434.8334.8334.8334.8334.83-
Mar 06, 202434.7034.7034.7034.7034.70-
Mar 05, 202434.4534.4534.4534.4534.45-
Mar 04, 202434.6434.6434.6434.6434.64-
Mar 01, 202434.6434.6434.6434.6434.64-
Feb 29, 202434.3334.3334.3334.3334.33-
Feb 28, 202434.1934.1934.1934.1934.19-
Feb 27, 202434.4034.4034.4034.4034.40-
Feb 26, 202434.4834.4834.4834.4834.48-
Feb 23, 202434.6034.6034.6034.6034.60-
Feb 22, 202434.8234.8234.8234.8234.82-
Feb 21, 202434.4934.4934.4934.4934.49-
Feb 20, 202434.4534.4534.4534.4534.45-
Feb 16, 202434.4834.4834.4834.4834.48-
Feb 15, 202434.3534.3534.3534.3534.35-
Feb 14, 202434.1734.1734.1734.1734.17-
Feb 13, 202433.9533.9533.9533.9533.95-
Feb 12, 202434.2534.2534.2534.2534.25-
Feb 09, 202434.1834.1834.1834.1834.18-
Feb 08, 202434.1334.1334.1334.1334.13-
Feb 07, 202434.0334.0334.0334.0334.03-
Feb 06, 202434.0034.0034.0034.0034.00-
Feb 05, 202433.8733.8733.8733.8733.87-
Feb 02, 202434.0134.0134.0134.0134.01-
Feb 01, 202433.9933.9933.9933.9933.99-
Jan 31, 202433.7633.7633.7633.7633.76-
Jan 30, 202434.0634.0634.0634.0634.06-
Jan 29, 202434.1134.1134.1134.1134.11-
Jan 26, 202433.9833.9833.9833.9833.98-
Jan 25, 202433.8133.8133.8133.8133.81-
Jan 24, 202433.6933.6933.6933.6933.69-
Jan 23, 202433.7233.7233.7233.7233.72-
Jan 22, 202433.7733.7733.7733.7733.77-
Jan 19, 202433.6833.6833.6833.6833.68-
Jan 18, 202433.5933.5933.5933.5933.59-
Jan 17, 202433.2733.2733.2733.2733.27-
Jan 16, 202433.5633.5633.5633.5633.56-
Jan 12, 202433.7633.7633.7633.7633.76-
Jan 11, 202433.5833.5833.5833.5833.58-
Jan 10, 202433.6633.6633.6633.6633.66-
Jan 09, 202433.4533.4533.4533.4533.45-
Jan 08, 202433.6833.6833.6833.6833.68-
Jan 05, 202433.3833.3833.3833.3833.38-
Jan 04, 202433.5133.5133.5133.5133.51-
Jan 03, 202433.4333.4333.4333.4333.43-
Jan 02, 202433.8233.8233.8233.8233.82-
Dec 29, 202333.9033.9033.9033.9033.90-
Dec 28, 202333.9433.9433.9433.9433.94-
Dec 27, 202333.9333.9333.9333.9333.93-
Dec 26, 202333.8833.8833.8833.8833.88-
Dec 22, 202333.7533.7533.7533.7533.75-
Dec 21, 202333.7133.7133.7133.7133.71-
Dec 20, 202333.4533.4533.4533.4533.45-
Dec 19, 202333.5733.5733.5733.5733.57-
Dec 18, 202333.4333.4333.4333.4333.43-
Dec 15, 202333.3133.3133.3133.3133.31-
Dec 14, 202333.4833.4833.4833.4833.48-
Dec 13, 202333.1933.1933.1933.1933.19-
Dec 12, 202333.3133.3133.3133.3133.31-
Dec 11, 202333.2233.2233.2233.2233.22-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...