Skip to main content
logo
Meeder Dynamic Allocation Fund Retail Class (FLDGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.39
+0.13 (0.80%)
Jul 9, 2026, 4:00 PM EST

FLDGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 9, 202616.2616.2616.2616.26--
Jul 8, 202616.2616.2616.2616.2616.26-0.25%
Jul 7, 202616.3016.3016.3016.3016.30-0.73%
Jul 6, 202616.4216.4216.4216.4216.420.80%
Jul 2, 202616.2916.2916.2916.2916.290.12%
Jul 1, 202616.2716.2716.2716.2716.27-0.55%
Jun 30, 202616.3616.3616.3616.3616.360.80%
Jun 29, 202616.2316.2316.2316.2316.230.93%
Jun 26, 202616.1216.1216.1216.1216.08-0.25%
Jun 25, 202616.1616.1616.1616.1616.120.31%
Jun 24, 202616.1116.1116.1116.1116.07-0.06%
Jun 23, 202616.1216.1216.1216.1216.08-1.53%
Jun 22, 202616.3716.3716.3716.3716.33-0.12%
Jun 18, 202616.3916.3916.3916.3916.351.05%
Jun 17, 202616.2216.2216.2216.2216.18-0.98%
Jun 16, 202616.3816.3816.3816.3816.34-0.49%
Jun 15, 202616.4616.4616.4616.4616.421.36%
Jun 12, 202616.2416.2416.2416.2416.200.50%
Jun 11, 202616.1616.1616.1616.1616.122.21%
Jun 10, 202615.8115.8115.8115.8115.77-1.50%
Jun 9, 202616.0516.0516.0516.0516.01-0.06%
Jun 8, 202616.0616.0616.0616.0616.020.38%
Jun 5, 202616.0016.0016.0016.0015.96-2.62%
Jun 4, 202616.4316.4316.4316.4316.390.49%
Jun 3, 202616.3516.3516.3516.3516.31-0.67%
Jun 2, 202616.4616.4616.4616.4616.420.31%
Jun 1, 202616.4116.4116.4116.4116.370.24%
May 29, 202616.3716.3716.3716.3716.33-
May 28, 202616.3716.3716.3716.3716.330.31%
May 27, 202616.3216.3216.3216.3216.28-0.12%
May 26, 202616.3416.3416.3416.3416.301.05%
May 22, 202616.1716.1716.1716.1716.130.37%
May 21, 202616.1116.1116.1116.1116.070.31%
May 20, 202616.0616.0616.0616.0616.021.14%
May 19, 202615.8815.8815.8815.8815.84-0.75%
May 18, 202616.0016.0016.0016.0015.96-
May 15, 202616.0016.0016.0016.0015.96-1.41%
May 14, 202616.2316.2316.2316.2316.190.37%
May 13, 202616.1716.1716.1716.1716.130.74%
May 12, 202616.0516.0516.0516.0516.01-0.43%
May 11, 202616.1216.1216.1216.1216.080.19%
May 8, 202616.0916.0916.0916.0916.050.87%
May 7, 202615.9515.9515.9515.9515.91-0.80%
May 6, 202616.0816.0816.0816.0816.041.58%
May 5, 202615.8315.8315.8315.8315.791.09%
May 4, 202615.6615.6615.6615.6615.62-0.45%
May 1, 202615.7315.7315.7315.7315.690.13%
Apr 30, 202615.7115.7115.7115.7115.671.35%
Apr 29, 202615.5015.5015.5015.5015.46-0.26%
Apr 28, 202615.5415.5415.5415.5415.50-0.51%