Meeder Dynamic Allocation Fund Retail Class (FLDGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.34
-0.12 (-0.83%)
Jul 8, 2025, 8:09 AM EDT
FLDGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 7, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | - | - |
| Jul 3, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.56% |
| Jul 2, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.28% |
| Jul 1, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.07% |
| Jun 30, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0.21% |
| Jun 27, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.28% |
| Jun 26, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.22 | 0.92% |
| Jun 25, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.09 | -0.28% |
| Jun 24, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.13 | 1.21% |
| Jun 23, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.96 | 0.72% |
| Jun 20, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.86 | -0.43% |
| Jun 18, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.92 | 0.07% |
| Jun 17, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.91 | -0.92% |
| Jun 16, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.04 | 0.79% |
| Jun 13, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.93 | -1.13% |
| Jun 12, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.09 | 0.57% |
| Jun 11, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.01 | -0.28% |
| Jun 10, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.05 | 0.28% |
| Jun 9, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.01 | 0.14% |
| Jun 6, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 13.99 | 0.86% |
| Jun 5, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.87 | -0.29% |
| Jun 4, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.91 | 0.14% |
| Jun 3, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.89 | 0.22% |
| Jun 2, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.86 | 0.58% |
| May 30, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.78 | -0.07% |
| May 29, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.79 | 0.44% |
| May 28, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.73 | -0.79% |
| May 27, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.84 | 1.76% |
| May 23, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.60 | -0.37% |
| May 22, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.65 | -0.07% |
| May 21, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.66 | -1.30% |
| May 20, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.84 | -0.22% |
| May 19, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.87 | 0.22% |
| May 16, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.84 | 0.65% |
| May 15, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.75 | 0.36% |
| May 14, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.70 | -0.22% |
| May 13, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.73 | 0.51% |
| May 12, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.66 | 2.47% |
| May 9, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.33 | 0.15% |
| May 8, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.31 | 0.30% |
| May 7, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.27 | 0.38% |
| May 6, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.22 | -0.60% |
| May 5, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.30 | -0.60% |
| May 2, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.38 | 1.67% |
| May 1, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.16 | 0.53% |
| Apr 30, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.09 | - |
| Apr 29, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.09 | 0.46% |
| Apr 28, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.03 | 0.23% |
| Apr 25, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.00 | 0.46% |
| Apr 24, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.94 | 1.80% |