Meeder Moderate Allocation Fund Retail Class (FLDOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.34
+0.01 (0.08%)
At close: Feb 17, 2026
FLDOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 13.33 | 13.33 | 13.33 | 13.33 | - | - |
| Feb 13, 2026 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 0.23% |
| Feb 12, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.52% |
| Feb 11, 2026 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 0.07% |
| Feb 10, 2026 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | -0.07% |
| Feb 9, 2026 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 0.30% |
| Feb 6, 2026 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 1.21% |
| Feb 5, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | -0.30% |
| Feb 4, 2026 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -0.15% |
| Feb 3, 2026 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | -0.15% |
| Feb 2, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.38% |
| Jan 30, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.45% |
| Jan 29, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.08% |
| Jan 28, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| Jan 27, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.30% |
| Jan 26, 2026 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 0.30% |
| Jan 23, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
| Jan 22, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 0.38% |
| Jan 21, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0.77% |
| Jan 20, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -1.06% |
| Jan 16, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -0.15% |
| Jan 15, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0.15% |
| Jan 14, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
| Jan 13, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -0.08% |
| Jan 12, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 0.15% |
| Jan 9, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0.38% |
| Jan 8, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.23% |
| Jan 7, 2026 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | -0.15% |
| Jan 6, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0.46% |
| Jan 5, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0.54% |
| Jan 2, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0.31% |
| Dec 31, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -0.46% |
| Dec 30, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -0.46% |
| Dec 29, 2025 | 13.05 | 13.05 | 13.05 | 13.10 | 13.05 | -0.15% |
| Dec 26, 2025 | 13.07 | 13.07 | 13.07 | 13.12 | 13.07 | - |
| Dec 24, 2025 | 13.07 | 13.07 | 13.07 | 13.12 | 13.07 | 0.23% |
| Dec 23, 2025 | 13.04 | 13.04 | 13.04 | 13.09 | 13.04 | 0.23% |
| Dec 22, 2025 | 13.01 | 13.01 | 13.01 | 13.06 | 13.01 | 0.31% |
| Dec 19, 2025 | 12.97 | 12.97 | 12.97 | 13.02 | 12.97 | 0.39% |
| Dec 18, 2025 | 12.92 | 12.92 | 12.92 | 12.97 | 12.92 | 0.62% |
| Dec 17, 2025 | 12.84 | 12.84 | 12.84 | 12.89 | 12.84 | -0.54% |
| Dec 16, 2025 | 12.91 | 12.91 | 12.91 | 12.96 | 12.91 | -0.15% |
| Dec 15, 2025 | 12.93 | 12.93 | 12.93 | 12.98 | 12.93 | 0.15% |
| Dec 12, 2025 | 12.91 | 12.91 | 12.91 | 12.96 | 12.91 | -0.84% |
| Dec 11, 2025 | 13.02 | 13.02 | 13.02 | 13.07 | 13.02 | -1.73% |
| Dec 10, 2025 | 12.99 | 12.99 | 12.99 | 13.30 | 12.99 | 0.68% |
| Dec 9, 2025 | 12.90 | 12.90 | 12.90 | 13.21 | 12.90 | -0.15% |
| Dec 8, 2025 | 12.92 | 12.92 | 12.92 | 13.23 | 12.92 | -0.15% |
| Dec 5, 2025 | 12.94 | 12.94 | 12.94 | 13.25 | 12.94 | - |
| Dec 4, 2025 | 12.94 | 12.94 | 12.94 | 13.25 | 12.94 | -0.08% |