UK markets closed

FMI International (FMIJX)

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