Meeder Dynamic Allocation Retail (FLDGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.84
0.00 (0.00%)
Aug 19, 2025, 8:09 AM EDT
FLDGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 19, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | - | - |
| Aug 18, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
| Aug 15, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -0.07% |
| Aug 14, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.13% |
| Aug 13, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0.47% |
| Aug 12, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.37% |
| Aug 11, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.21% |
| Aug 8, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0.62% |
| Aug 7, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.14% |
| Aug 6, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.55% |
| Aug 5, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -0.14% |
| Aug 4, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 1.26% |
| Aug 1, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -1.04% |
| Jul 31, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -0.28% |
| Jul 30, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -0.28% |
| Jul 29, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -0.27% |
| Jul 28, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -0.41% |
| Jul 25, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0.27% |
| Jul 24, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -0.27% |
| Jul 23, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 1.18% |
| Jul 22, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.14% |
| Jul 21, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.21% |
| Jul 18, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -0.21% |
| Jul 17, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.49% |
| Jul 16, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.28% |
| Jul 15, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -0.69% |
| Jul 14, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0.14% |
| Jul 11, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -0.62% |
| Jul 10, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.14% |
| Jul 9, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.63% |
| Jul 8, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 0.21% |
| Jul 7, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -0.83% |
| 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% |