Meeder Dynamic Allocation Fund Retail Class (FLDGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.42
+0.22 (1.67%)
May 2, 2025, 8:04 PM EDT
FLDGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 2, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 1.67% |
| May 1, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.53% |
| Apr 30, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| Apr 29, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0.46% |
| Apr 28, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0.23% |
| Apr 25, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0.46% |
| Apr 24, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 1.80% |
| Apr 23, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 1.27% |
| Apr 22, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 2.36% |
| Apr 21, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.91% |
| Apr 17, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0.40% |
| Apr 16, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | -1.65% |
| Apr 15, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| Apr 14, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.87% |
| Apr 11, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 1.70% |
| Apr 10, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -2.90% |
| Apr 9, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 8.42% |
| Apr 8, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -1.34% |
| Apr 7, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.75% |
| Apr 4, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -5.36% |
| Apr 3, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | -4.30% |
| Apr 2, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.68% |
| Apr 1, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 0.46% |
| Mar 31, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0.23% |
| Mar 28, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -2.02% |
| Mar 27, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.32 | -0.30% |
| Mar 26, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.36 | -0.96% |
| Mar 25, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.49 | 0.07% |
| Mar 24, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.48 | 1.50% |
| Mar 21, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.28 | -0.15% |
| Mar 20, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.30 | -0.30% |
| Mar 19, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.34 | 0.98% |
| Mar 18, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.21 | -0.90% |
| Mar 17, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.33 | 0.83% |
| Mar 14, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.22 | 2.00% |
| Mar 13, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.96 | -1.22% |
| Mar 12, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.12 | 0.31% |
| Mar 11, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.08 | -0.46% |
| Mar 10, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.14 | -2.37% |
| Mar 7, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.46 | 0.22% |
| Mar 6, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.43 | -1.61% |
| Mar 5, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.65 | 1.41% |
| Mar 4, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.46 | -0.95% |
| Mar 3, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.59 | -1.30% |
| Feb 28, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.77 | 1.17% |
| Feb 27, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.61 | -1.37% |
| Feb 26, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.80 | 0.07% |
| Feb 25, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.79 | - |
| Feb 24, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.79 | -0.22% |
| Feb 21, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.82 | -1.56% |