Meeder Global Allocation Fund Retail Class (FLFGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.41
-0.03 (-0.26%)
Dec 31, 2025, 8:10 AM EST
FLFGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 31, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -0.70% |
| Dec 30, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | -0.26% |
| Dec 29, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -0.26% |
| Dec 26, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| Dec 24, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0.26% |
| Dec 23, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0.35% |
| Dec 22, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.62% |
| Dec 19, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0.80% |
| Dec 18, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.72% |
| Dec 17, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -0.89% |
| Dec 16, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -0.35% |
| Dec 15, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.09% |
| Dec 12, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -1.05% |
| Dec 11, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | -11.28% |
| Dec 10, 2025 | 11.37 | 11.37 | 11.37 | 12.86 | 11.36 | 0.94% |
| Dec 9, 2025 | 11.26 | 11.26 | 11.26 | 12.74 | 11.26 | -0.16% |
| Dec 8, 2025 | 11.28 | 11.28 | 11.28 | 12.76 | 11.28 | -0.23% |
| Dec 5, 2025 | 11.30 | 11.30 | 11.30 | 12.79 | 11.30 | 0.08% |
| Dec 4, 2025 | 11.29 | 11.29 | 11.29 | 12.78 | 11.29 | 0.16% |
| Dec 3, 2025 | 11.28 | 11.28 | 11.28 | 12.76 | 11.28 | 0.31% |
| Dec 2, 2025 | 11.24 | 11.24 | 11.24 | 12.72 | 11.24 | 0.24% |
| Dec 1, 2025 | 11.21 | 11.21 | 11.21 | 12.69 | 11.21 | -0.63% |
| Nov 28, 2025 | 11.29 | 11.29 | 11.29 | 12.77 | 11.29 | 0.39% |
| Nov 26, 2025 | 11.24 | 11.24 | 11.24 | 12.72 | 11.24 | 0.63% |
| Nov 25, 2025 | 11.17 | 11.17 | 11.17 | 12.64 | 11.17 | 1.04% |
| Nov 24, 2025 | 11.06 | 11.06 | 11.06 | 12.51 | 11.06 | 1.05% |
| Nov 21, 2025 | 10.94 | 10.94 | 10.94 | 12.38 | 10.94 | 1.23% |
| Nov 20, 2025 | 10.81 | 10.81 | 10.81 | 12.23 | 10.81 | -1.37% |
| Nov 19, 2025 | 10.96 | 10.96 | 10.96 | 12.40 | 10.96 | 0.16% |
| Nov 18, 2025 | 10.94 | 10.94 | 10.94 | 12.38 | 10.94 | -0.64% |
| Nov 17, 2025 | 11.01 | 11.01 | 11.01 | 12.46 | 11.01 | -1.03% |
| Nov 14, 2025 | 11.13 | 11.13 | 11.13 | 12.59 | 11.13 | -0.08% |
| Nov 13, 2025 | 11.14 | 11.14 | 11.14 | 12.60 | 11.13 | -1.41% |
| Nov 12, 2025 | 11.29 | 11.29 | 11.29 | 12.78 | 11.29 | 0.24% |
| Nov 11, 2025 | 11.27 | 11.27 | 11.27 | 12.75 | 11.27 | 0.24% |
| Nov 10, 2025 | 11.24 | 11.24 | 11.24 | 12.72 | 11.24 | 1.19% |
| Nov 7, 2025 | 11.11 | 11.11 | 11.11 | 12.57 | 11.11 | 0.24% |
| Nov 6, 2025 | 11.08 | 11.08 | 11.08 | 12.54 | 11.08 | -0.79% |
| Nov 5, 2025 | 11.17 | 11.17 | 11.17 | 12.64 | 11.17 | 0.56% |
| Nov 4, 2025 | 11.11 | 11.11 | 11.11 | 12.57 | 11.11 | -1.02% |
| Nov 3, 2025 | 11.22 | 11.22 | 11.22 | 12.70 | 11.22 | 0.08% |
| Oct 31, 2025 | 11.21 | 11.21 | 11.21 | 12.69 | 11.21 | - |
| Oct 30, 2025 | 11.21 | 11.21 | 11.21 | 12.69 | 11.21 | -0.70% |
| Oct 29, 2025 | 11.29 | 11.29 | 11.29 | 12.78 | 11.29 | -0.23% |
| Oct 28, 2025 | 11.32 | 11.32 | 11.32 | 12.81 | 11.32 | 0.08% |
| Oct 27, 2025 | 11.31 | 11.31 | 11.31 | 12.80 | 11.31 | 0.87% |
| Oct 24, 2025 | 11.21 | 11.21 | 11.21 | 12.69 | 11.21 | 0.63% |
| Oct 23, 2025 | 11.14 | 11.14 | 11.14 | 12.61 | 11.14 | 0.48% |
| Oct 22, 2025 | 11.09 | 11.09 | 11.09 | 12.55 | 11.09 | -0.48% |
| Oct 21, 2025 | 11.14 | 11.14 | 11.14 | 12.61 | 11.14 | -0.32% |