Meeder Global Allocation Fund Retail Class (FLFGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.68
+0.05 (0.40%)
May 29, 2026, 8:10 AM EST
FLFGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 28, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | - | - |
| May 27, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | -0.16% |
| May 26, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 1.20% |
| May 22, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.32% |
| May 21, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0.32% |
| May 20, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 1.14% |
| May 19, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -0.81% |
| May 18, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -0.08% |
| May 15, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | -1.59% |
| May 14, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 0.32% |
| May 13, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.80% |
| May 12, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -0.72% |
| May 11, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0.32% |
| May 8, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.97% |
| May 7, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -0.88% |
| May 6, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 1.63% |
| May 5, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 1.15% |
| May 4, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -0.49% |
| May 1, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0.08% |
| Apr 30, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 1.41% |
| Apr 29, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -0.25% |
| Apr 28, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -0.58% |
| Apr 27, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0.08% |
| Apr 24, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0.58% |
| Apr 23, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -0.50% |
| Apr 22, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0.75% |
| Apr 21, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -0.99% |
| Apr 20, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -0.08% |
| Apr 17, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 1.25% |
| Apr 16, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.17% |
| Apr 15, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0.34% |
| Apr 14, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 1.02% |
| Apr 13, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0.77% |
| Apr 10, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -0.09% |
| Apr 9, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.26% |
| Apr 8, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 2.90% |
| Apr 7, 2026 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0.09% |
| Apr 6, 2026 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0.44% |
| Apr 2, 2026 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -0.18% |
| Apr 1, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0.98% |
| Mar 31, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 2.74% |
| Mar 30, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -0.34% |
| Mar 27, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -1.26% |
| Mar 26, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -1.77% |
| Mar 25, 2026 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0.80% |
| Mar 24, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -0.36% |
| Mar 23, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 1.53% |
| Mar 20, 2026 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -2.03% |
| Mar 19, 2026 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| Mar 18, 2026 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -1.39% |