Skip to main content
logo
Meeder Dynamic Allocation Fund Retail Class (FLDGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.23
+0.04 (0.26%)
Feb 17, 2026, 8:09 AM EST

FLDGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Feb 17, 202615.2315.2315.2315.23--
Feb 13, 202615.2315.2315.2315.2315.230.26%
Feb 12, 202615.1915.1915.1915.1915.19-1.36%
Feb 11, 202615.4015.4015.4015.4015.400.20%
Feb 10, 202615.3715.3715.3715.3715.37-0.32%
Feb 9, 202615.4215.4215.4215.4215.420.52%
Feb 6, 202615.3415.3415.3415.3415.342.20%
Feb 5, 202615.0115.0115.0115.0115.01-0.99%
Feb 4, 202615.1615.1615.1615.1615.16-0.20%
Feb 3, 202615.1915.1915.1915.1915.19-0.33%
Feb 2, 202615.2415.2415.2415.2415.240.73%
Jan 30, 202615.1315.1315.1315.1315.13-0.72%
Jan 29, 202615.2415.2415.2415.2415.240.13%
Jan 28, 202615.2215.2215.2215.2215.22-0.07%
Jan 27, 202615.2315.2315.2315.2315.230.59%
Jan 26, 202615.1415.1415.1415.1415.140.40%
Jan 23, 202615.0815.0815.0815.0815.08-0.07%
Jan 22, 202615.0915.0915.0915.0915.090.53%
Jan 21, 202615.0115.0115.0115.0115.011.21%
Jan 20, 202614.8314.8314.8314.8314.83-1.59%
Jan 16, 202615.0715.0715.0715.0715.07-0.13%
Jan 15, 202615.0915.0915.0915.0915.090.33%
Jan 14, 202615.0415.0415.0415.0415.04-0.13%
Jan 13, 202615.0615.0615.0615.0615.06-0.20%
Jan 12, 202615.0915.0915.0915.0915.090.33%
Jan 9, 202615.0415.0415.0415.0415.040.60%
Jan 8, 202614.9514.9514.9514.9514.95-0.13%
Jan 7, 202614.9714.9714.9714.9714.97-0.33%
Jan 6, 202615.0215.0215.0215.0215.020.81%
Jan 5, 202614.9014.9014.9014.9014.900.81%
Jan 2, 202614.7814.7814.7814.7814.780.68%
Dec 31, 202514.6814.6814.6814.6814.68-0.68%
Dec 30, 202514.7814.7814.7814.7814.78-0.40%
Dec 29, 202514.8014.8014.8014.8414.80-0.34%
Dec 26, 202514.8514.8514.8514.8914.85-
Dec 24, 202514.8514.8514.8514.8914.850.27%
Dec 23, 202514.8114.8114.8114.8514.810.27%
Dec 22, 202514.7714.7714.7714.8114.770.68%
Dec 19, 202514.6714.6714.6714.7114.670.75%
Dec 18, 202514.5614.5614.5614.6014.560.83%
Dec 17, 202514.4414.4414.4414.4814.44-0.96%
Dec 16, 202514.5814.5814.5814.6214.58-0.41%
Dec 15, 202514.6414.6414.6414.6814.640.07%
Dec 12, 202514.6314.6314.6314.6714.63-1.08%
Dec 11, 202514.7914.7914.7914.8314.79-5.72%
Dec 10, 202514.7414.7414.7415.7314.730.96%
Dec 9, 202514.5914.5914.5915.5814.59-0.13%
Dec 8, 202514.6114.6114.6115.6014.61-0.19%
Dec 5, 202514.6414.6414.6415.6314.640.13%
Dec 4, 202514.6214.6214.6215.6114.620.13%