Meeder Dynamic Allocation Fund Retail Class (FLDGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.71
+0.21 (1.35%)
May 1, 2026, 8:10 AM EST
FLDGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2026 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 1.35% |
| Apr 29, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.26% |
| Apr 28, 2026 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | -0.51% |
| Apr 27, 2026 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.13% |
| Apr 24, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.52% |
| Apr 23, 2026 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -0.45% |
| Apr 22, 2026 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 0.71% |
| Apr 21, 2026 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -0.90% |
| Apr 20, 2026 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -0.26% |
| Apr 17, 2026 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 1.36% |
| Apr 16, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0.13% |
| Apr 15, 2026 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0.33% |
| Apr 14, 2026 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 1.05% |
| Apr 13, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.86% |
| Apr 10, 2026 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -0.13% |
| Apr 9, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 0.27% |
| Apr 8, 2026 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 2.87% |
| Apr 7, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0.07% |
| Apr 6, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.48% |
| Apr 2, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -0.07% |
| Apr 1, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.90% |
| Mar 31, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 2.92% |
| Mar 30, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -0.64% |
| Mar 27, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.10 | -1.33% |
| Mar 26, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.29 | -1.85% |
| Mar 25, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.56 | 0.76% |
| Mar 24, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.45 | -0.21% |
| Mar 23, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.48 | 1.40% |
| Mar 20, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.28 | -1.92% |
| Mar 19, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.56 | -0.07% |
| Mar 18, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.57 | -1.35% |
| Mar 17, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.77 | 0.27% |
| Mar 16, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.73 | 1.23% |
| Mar 13, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.55 | -0.75% |
| Mar 12, 2026 | 14.69 | 14.69 | 14.69 | 14.69 | 14.66 | -1.54% |
| Mar 11, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.89 | -0.07% |
| Mar 10, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.90 | -0.07% |
| Mar 9, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.91 | 0.95% |
| Mar 6, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.77 | -1.33% |
| Mar 5, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.97 | -1.19% |
| Mar 4, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.15 | 0.73% |
| Mar 3, 2026 | 15.07 | 15.07 | 15.07 | 15.07 | 15.04 | -1.57% |
| Mar 2, 2026 | 15.31 | 15.31 | 15.31 | 15.31 | 15.28 | -0.33% |
| Feb 27, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.33 | -0.52% |
| Feb 26, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.41 | -0.32% |
| Feb 25, 2026 | 15.49 | 15.49 | 15.49 | 15.49 | 15.46 | 0.72% |
| Feb 24, 2026 | 15.38 | 15.38 | 15.38 | 15.38 | 15.35 | 0.65% |
| Feb 23, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.25 | -0.84% |
| Feb 20, 2026 | 15.41 | 15.41 | 15.41 | 15.41 | 15.38 | 0.78% |
| Feb 19, 2026 | 15.29 | 15.29 | 15.29 | 15.29 | 15.26 | -0.26% |