Meeder Balanced Fund Retail Class (FLDFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.29
-0.08 (-0.56%)
May 20, 2026, 8:10 AM EST
FLDFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 14.37 | 14.37 | 14.37 | 14.37 | - | - |
| May 18, 2026 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -0.07% |
| May 15, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -1.17% |
| May 14, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.28% |
| May 13, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0.55% |
| May 12, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -0.35% |
| May 11, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.07% |
| May 8, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0.77% |
| May 7, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -0.62% |
| May 6, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 1.19% |
| May 5, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0.92% |
| May 4, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.42% |
| May 1, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0.14% |
| Apr 30, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 1.00% |
| Apr 29, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -0.21% |
| Apr 28, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -0.42% |
| Apr 27, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0.07% |
| Apr 24, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0.43% |
| Apr 23, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -0.28% |
| Apr 22, 2026 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 0.57% |
| Apr 21, 2026 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -0.71% |
| Apr 20, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -0.14% |
| Apr 17, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 1.14% |
| Apr 16, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| Apr 15, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 0.21% |
| Apr 14, 2026 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0.79% |
| Apr 13, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0.65% |
| Apr 10, 2026 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | -0.22% |
| Apr 9, 2026 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 0.29% |
| Apr 8, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 1.78% |
| Apr 7, 2026 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 0.07% |
| Apr 6, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.30% |
| Apr 2, 2026 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
| Apr 1, 2026 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 0.60% |
| Mar 31, 2026 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 1.83% |
| Mar 30, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -0.45% |
| Mar 27, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.17 | -0.90% |
| Mar 26, 2026 | 13.32 | 13.32 | 13.32 | 13.32 | 13.29 | -1.41% |
| Mar 25, 2026 | 13.51 | 13.51 | 13.51 | 13.51 | 13.48 | 0.60% |
| Mar 24, 2026 | 13.43 | 13.43 | 13.43 | 13.43 | 13.40 | -0.15% |
| Mar 23, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.42 | 0.98% |
| Mar 20, 2026 | 13.32 | 13.32 | 13.32 | 13.32 | 13.29 | -1.55% |
| Mar 19, 2026 | 13.53 | 13.53 | 13.53 | 13.53 | 13.50 | -0.07% |
| Mar 18, 2026 | 13.54 | 13.54 | 13.54 | 13.54 | 13.51 | -1.02% |
| Mar 17, 2026 | 13.68 | 13.68 | 13.68 | 13.68 | 13.65 | 0.22% |
| Mar 16, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.62 | 0.96% |
| Mar 13, 2026 | 13.52 | 13.52 | 13.52 | 13.52 | 13.49 | -0.59% |
| Mar 12, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.57 | -1.23% |
| Mar 11, 2026 | 13.77 | 13.77 | 13.77 | 13.77 | 13.74 | -0.15% |
| Mar 10, 2026 | 13.79 | 13.79 | 13.79 | 13.79 | 13.76 | - |