Canada markets open in 6 hours 4 minutes

FMI International Fund (FMIYX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
35.23+0.39 (+1.12%)
At close: 08:00PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 202435.2335.2335.2335.2335.23-
Apr 19, 202434.8434.8434.8434.8434.84-
Apr 18, 202434.9134.9134.9134.9134.91-
Apr 17, 202434.6934.6934.6934.6934.69-
Apr 16, 202434.7734.7734.7734.7734.77-
Apr 15, 202434.9934.9934.9934.9934.99-
Apr 12, 202435.0935.0935.0935.0935.09-
Apr 11, 202435.5535.5535.5535.5535.55-
Apr 10, 202435.5235.5235.5235.5235.52-
Apr 09, 202435.6135.6135.6135.6135.61-
Apr 08, 202435.6235.6235.6235.6235.62-
Apr 05, 202435.6535.6535.6535.6535.65-
Apr 04, 202435.4535.4535.4535.4535.45-
Apr 03, 202435.7135.7135.7135.7135.71-
Apr 02, 202435.7035.7035.7035.7035.70-
Apr 01, 202435.9135.9135.9135.9135.91-
Mar 28, 202435.9835.9835.9835.9835.98-
Mar 27, 202436.1436.1436.1436.1436.14-
Mar 26, 202435.9135.9135.9135.9135.91-
Mar 25, 202435.6835.6835.6835.6835.68-
Mar 22, 202435.8435.8435.8435.8435.84-
Mar 21, 202435.8035.8035.8035.8035.80-
Mar 20, 202435.6635.6635.6635.6635.66-
Mar 19, 202435.4235.4235.4235.4235.42-
Mar 18, 202435.1735.1735.1735.1735.17-
Mar 15, 202435.2035.2035.2035.2035.20-
Mar 14, 202435.2935.2935.2935.2935.29-
Mar 13, 202435.2635.2635.2635.2635.26-
Mar 12, 202435.2735.2735.2735.2735.27-
Mar 11, 202434.9734.9734.9734.9734.97-
Mar 08, 202434.8334.8334.8334.8334.83-
Mar 07, 202434.9834.9834.9834.9834.98-
Mar 06, 202434.8534.8534.8534.8534.85-
Mar 05, 202434.6034.6034.6034.6034.60-
Mar 04, 202434.7934.7934.7934.7934.79-
Mar 01, 202434.7834.7834.7834.7834.78-
Feb 29, 202434.4834.4834.4834.4834.48-
Feb 28, 202434.3334.3334.3334.3334.33-
Feb 27, 202434.5534.5534.5534.5534.55-
Feb 26, 202434.6334.6334.6334.6334.63-
Feb 23, 202434.7534.7534.7534.7534.75-
Feb 22, 202434.9734.9734.9734.9734.97-
Feb 21, 202434.6334.6334.6334.6334.63-
Feb 20, 202434.5934.5934.5934.5934.59-
Feb 16, 202434.6334.6334.6334.6334.63-
Feb 15, 202434.4934.4934.4934.4934.49-
Feb 14, 202434.3134.3134.3134.3134.31-
Feb 13, 202434.0934.0934.0934.0934.09-
Feb 12, 202434.3934.3934.3934.3934.39-
Feb 09, 202434.3334.3334.3334.3334.33-
Feb 08, 202434.2734.2734.2734.2734.27-
Feb 07, 202434.1734.1734.1734.1734.17-
Feb 06, 202434.1434.1434.1434.1434.14-
Feb 05, 202434.0134.0134.0134.0134.01-
Feb 02, 202434.1534.1534.1534.1534.15-
Feb 01, 202434.1434.1434.1434.1434.14-
Jan 31, 202433.9033.9033.9033.9033.90-
Jan 30, 202434.2034.2034.2034.2034.20-
Jan 29, 202434.2534.2534.2534.2534.25-
Jan 26, 202434.1234.1234.1234.1234.12-
Jan 25, 202433.9533.9533.9533.9533.95-
Jan 24, 202433.8333.8333.8333.8333.83-
Jan 23, 202433.8633.8633.8633.8633.86-
Jan 22, 202433.9133.9133.9133.9133.91-
Jan 19, 202433.8233.8233.8233.8233.82-
Jan 18, 202433.7333.7333.7333.7333.73-
Jan 17, 202433.7033.7033.7033.7033.70-
Jan 16, 202433.7033.7033.7033.7033.70-
Jan 12, 202433.8933.8933.8933.8933.89-
Jan 11, 202433.7133.7133.7133.7133.71-
Jan 10, 202433.8033.8033.8033.8033.80-
Jan 09, 202433.5833.5833.5833.5833.58-
Jan 08, 202433.8133.8133.8133.8133.81-
Jan 05, 202433.5233.5233.5233.5233.52-
Jan 04, 202433.6533.6533.6533.6533.65-
Jan 03, 202433.5633.5633.5633.5633.56-
Jan 02, 202433.9633.9633.9633.9633.96-
Dec 29, 202334.0434.0434.0434.0434.04-
Dec 28, 202334.0834.0834.0834.0834.08-
Dec 27, 202334.0734.0734.0734.0734.07-
Dec 26, 202334.0134.0134.0134.0134.01-
Dec 22, 202333.8933.8933.8933.8933.89-
Dec 21, 202333.8433.8433.8433.8433.84-
Dec 20, 202333.5933.5933.5933.5933.59-
Dec 19, 202333.7033.7033.7033.7033.70-
Dec 18, 202333.5633.5633.5633.5633.56-
Dec 15, 202333.4533.4533.4533.4533.45-
Dec 14, 202333.6133.6133.6133.6133.61-
Dec 13, 202333.3233.3233.3233.3233.32-
Dec 12, 202333.4433.4433.4433.4433.44-
Dec 11, 202333.3633.3633.3633.3633.36-
Dec 08, 202333.2133.2133.2133.2133.21-
Dec 07, 202332.9432.9432.9432.9432.94-
Dec 06, 202332.9132.9132.9132.9132.91-
Dec 05, 202332.7832.7832.7832.7832.78-
Dec 04, 202332.7332.7332.7332.7332.73-
Dec 01, 202332.7632.7632.7632.7632.76-
Nov 30, 202332.4832.4832.4832.4832.48-
Nov 29, 202332.3532.3532.3532.3532.35-
Nov 28, 202332.3832.3832.3832.3832.38-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...