Meeder Balanced Fund Retail Class (FLDFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.17
+0.06 (0.50%)
May 2, 2025, 8:09 AM EDT
FLDFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 2, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0.82% |
| May 1, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0.41% |
| Apr 30, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| Apr 29, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0.33% |
| Apr 28, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0.17% |
| Apr 25, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.42% |
| Apr 24, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 1.26% |
| Apr 23, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0.94% |
| Apr 22, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 1.38% |
| Apr 21, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -1.36% |
| Apr 17, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| Apr 16, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -0.93% |
| Apr 15, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| Apr 14, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0.51% |
| Apr 11, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% |
| Apr 10, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -1.68% |
| Apr 9, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 4.29% |
| Apr 8, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | -0.87% |
| Apr 7, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -0.69% |
| Apr 4, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -3.26% |
| Apr 3, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -2.76% |
| Apr 2, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0.41% |
| Apr 1, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0.41% |
| Mar 31, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0.33% |
| Mar 28, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -1.38% |
| Mar 27, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.32 | -0.24% |
| Mar 26, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.35 | -0.72% |
| Mar 25, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.44 | 0.08% |
| Mar 24, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.43 | 0.97% |
| Mar 21, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.31 | -0.08% |
| Mar 20, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.32 | -0.16% |
| Mar 19, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.34 | 0.73% |
| Mar 18, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.25 | -0.65% |
| Mar 17, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.33 | 0.57% |
| Mar 14, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.26 | 1.40% |
| Mar 13, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.09 | -0.90% |
| Mar 12, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.20 | 0.16% |
| Mar 11, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.18 | -0.41% |
| Mar 10, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.23 | -1.61% |
| Mar 7, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.43 | - |
| Mar 6, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.43 | -1.19% |
| Mar 5, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.58 | 0.80% |
| Mar 4, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.48 | -0.95% |
| Mar 3, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.60 | -1.10% |
| Feb 28, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.74 | 1.11% |
| Feb 27, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.60 | -1.02% |
| Feb 26, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.73 | 0.08% |
| Feb 25, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.72 | 0.16% |
| Feb 24, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.70 | -0.08% |
| Feb 21, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.71 | -1.16% |