Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 1, 2009, 11:23AM ET - U.S. Markets close in 4 hours and 37 minutes. Dow  1.27% Nasdaq  1.38%

FMI Common Stock (FMIMX)

On Nov 30: 20.56   0.05 (0.24%)

MORE ON FMIMX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 30-Nov-09 20.56 20.56 20.56 20.56 0 20.56 27-Nov-09 20.61 20.61 20.61 20.61 0 20.61 25-Nov-09 21.03 21.03 21.03 21.03 0 21.03 24-Nov-09 20.95 20.95 20.95 20.95 0 20.95 23-Nov-09 21.00 21.00 21.00 21.00 0 21.00 20-Nov-09 20.75 20.75 20.75 20.75 0 20.75 19-Nov-09 20.88 20.88 20.88 20.88 0 20.88 18-Nov-09 21.29 21.29 21.29 21.29 0 21.29 17-Nov-09 21.44 21.44 21.44 21.44 0 21.44 16-Nov-09 21.46 21.46 21.46 21.46 0 21.46 13-Nov-09 21.05 21.05 21.05 21.05 0 21.05 12-Nov-09 20.89 20.89 20.89 20.89 0 20.89 11-Nov-09 21.21 21.21 21.21 21.21 0 21.21 10-Nov-09 21.15 21.15 21.15 21.15 0 21.15 9-Nov-09 21.17 21.17 21.17 21.17 0 21.17 6-Nov-09 20.79 20.79 20.79 20.79 0 20.79 5-Nov-09 20.85 20.85 20.85 20.85 0 20.85 4-Nov-09 20.40 20.40 20.40 20.40 0 20.40 3-Nov-09 20.50 20.50 20.50 20.50 0 20.50 2-Nov-09 20.33 20.33 20.33 20.33 0 20.33 30-Oct-09 20.31 20.31 20.31 20.31 0 20.31 29-Oct-09 20.76 20.76 20.76 20.76 0 20.76 29-Oct-09 $ 0.044 Dividend 28-Oct-09 20.49 20.49 20.49 20.49 0 20.45 27-Oct-09 21.19 21.19 21.19 21.19 0 21.14 26-Oct-09 21.33 21.33 21.33 21.33 0 21.28 23-Oct-09 21.49 21.49 21.49 21.49 0 21.44 22-Oct-09 21.85 21.85 21.85 21.85 0 21.80 21-Oct-09 21.58 21.58 21.58 21.58 0 21.53 20-Oct-09 21.77 21.77 21.77 21.77 0 21.72 19-Oct-09 21.89 21.89 21.89 21.89 0 21.84 16-Oct-09 21.68 21.68 21.68 21.68 0 21.63 15-Oct-09 21.84 21.84 21.84 21.84 0 21.79 14-Oct-09 21.76 21.76 21.76 21.76 0 21.71 13-Oct-09 21.36 21.36 21.36 21.36 0 21.31 12-Oct-09 21.46 21.46 21.46 21.46 0 21.41 9-Oct-09 21.44 21.44 21.44 21.44 0 21.39 8-Oct-09 21.32 21.32 21.32 21.32 0 21.27 7-Oct-09 21.05 21.05 21.05 21.05 0 21.00 6-Oct-09 21.04 21.04 21.04 21.04 0 20.99 5-Oct-09 20.71 20.71 20.71 20.71 0 20.67 2-Oct-09 20.33 20.33 20.33 20.33 0 20.29 1-Oct-09 20.49 20.49 20.49 20.49 0 20.45 30-Sep-09 21.07 21.07 21.07 21.07 0 21.02 29-Sep-09 21.22 21.22 21.22 21.22 0 21.17 28-Sep-09 21.27 21.27 21.27 21.27 0 21.22 25-Sep-09 20.88 20.88 20.88 20.88 0 20.84 24-Sep-09 20.99 20.99 20.99 20.99 0 20.94 23-Sep-09 21.30 21.30 21.30 21.30 0 21.25 22-Sep-09 21.51 21.51 21.51 21.51 0 21.46 21-Sep-09 21.45 21.45 21.45 21.45 0 21.40 18-Sep-09 21.36 21.36 21.36 21.36 0 21.31 17-Sep-09 21.34 21.34 21.34 21.34 0 21.29 16-Sep-09 21.44 21.44 21.44 21.44 0 21.39 15-Sep-09 21.11 21.11 21.11 21.11 0 21.06 14-Sep-09 20.98 20.98 20.98 20.98 0 20.93 11-Sep-09 20.80 20.80 20.80 20.80 0 20.76 10-Sep-09 20.85 20.85 20.85 20.85 0 20.81 9-Sep-09 20.62 20.62 20.62 20.62 0 20.58 8-Sep-09 20.33 20.33 20.33 20.33 0 20.29 4-Sep-09 20.16 20.16 20.16 20.16 0 20.12 3-Sep-09 19.92 19.92 19.92 19.92 0 19.88 2-Sep-09 19.79 19.79 19.79 19.79 0 19.75 1-Sep-09 19.86 19.86 19.86 19.86 0 19.82 31-Aug-09 20.22 20.22 20.22 20.22 0 20.18 28-Aug-09 20.43 20.43 20.43 20.43 0 20.39 27-Aug-09 20.47 20.47 20.47 20.47 0 20.43 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions