Meeder Muirfield Fund Adviser Class (FLMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.06
0.00 (0.00%)
At close: Apr 2, 2026
FLMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| Apr 1, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.80% |
| Mar 31, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 2.46% |
| Mar 30, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -0.71% |
| Mar 27, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.79 | -1.21% |
| Mar 26, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.91 | -1.68% |
| Mar 25, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.08 | 0.70% |
| Mar 24, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.01 | -0.20% |
| Mar 23, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.03 | 1.21% |
| Mar 20, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.91 | -1.88% |
| Mar 19, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.10 | -0.10% |
| Mar 18, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.11 | -1.36% |
| Mar 17, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.25 | 0.29% |
| Mar 16, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.22 | 1.19% |
| Mar 13, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.10 | -0.78% |
| Mar 12, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.18 | -1.54% |
| Mar 11, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.34 | -0.10% |
| Mar 10, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.35 | - |
| Mar 9, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.35 | 0.97% |
| Mar 6, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.25 | -1.34% |
| Mar 5, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.39 | -1.23% |
| Mar 4, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.52 | 0.76% |
| Mar 3, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.44 | -1.60% |
| Mar 2, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.61 | -0.28% |
| Feb 27, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.64 | -0.56% |
| Feb 26, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.70 | -0.37% |
| Feb 25, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.74 | 0.75% |
| Feb 24, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.66 | 0.75% |
| Feb 23, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.58 | -0.93% |
| Feb 20, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.68 | 0.85% |
| Feb 19, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.59 | -0.28% |
| Feb 18, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.62 | 0.57% |
| Feb 17, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.56 | 0.19% |
| Feb 13, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.54 | 0.19% |
| Feb 12, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.52 | -1.40% |
| Feb 11, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.67 | 0.19% |
| Feb 10, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.65 | -0.37% |
| Feb 9, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.69 | 0.47% |
| Feb 6, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.64 | 2.30% |
| Feb 5, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.40 | -0.95% |
| Feb 4, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.50 | -0.28% |
| Feb 3, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.53 | -0.38% |
| Feb 2, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.57 | 0.76% |
| Jan 30, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.49 | -0.76% |
| Jan 29, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.57 | 0.19% |
| Jan 28, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.55 | - |
| Jan 27, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.55 | 0.67% |
| Jan 26, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.48 | 0.48% |
| Jan 23, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.43 | -0.10% |
| Jan 22, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.44 | 0.48% |