Meeder Muirfield Fund Adviser Class (FLMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.56
+0.02 (0.19%)
At close: Feb 13, 2026
FLMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.19% |
| Feb 12, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -1.40% |
| Feb 11, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.19% |
| Feb 10, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -0.37% |
| Feb 9, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0.47% |
| Feb 6, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 2.30% |
| Feb 5, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.95% |
| Feb 4, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.28% |
| Feb 3, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.38% |
| Feb 2, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.76% |
| Jan 30, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.76% |
| Jan 29, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.19% |
| Jan 28, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| Jan 27, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0.67% |
| Jan 26, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.48% |
| Jan 23, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.10% |
| Jan 22, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.48% |
| Jan 21, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 1.36% |
| Jan 20, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -1.72% |
| Jan 16, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.10% |
| Jan 15, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.38% |
| Jan 14, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.19% |
| Jan 13, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -0.19% |
| Jan 12, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.29% |
| Jan 9, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.58% |
| Jan 8, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -0.10% |
| Jan 7, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.38% |
| Jan 6, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.87% |
| Jan 5, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.78% |
| Jan 2, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.79% |
| Dec 31, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.68% |
| Dec 30, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.39% |
| Dec 29, 2025 | 10.25 | 10.25 | 10.25 | 10.28 | 10.25 | -0.39% |
| Dec 26, 2025 | 10.29 | 10.29 | 10.29 | 10.32 | 10.29 | - |
| Dec 24, 2025 | 10.29 | 10.29 | 10.29 | 10.32 | 10.29 | 0.29% |
| Dec 23, 2025 | 10.26 | 10.26 | 10.26 | 10.29 | 10.26 | 0.29% |
| Dec 22, 2025 | 10.23 | 10.23 | 10.23 | 10.26 | 10.23 | 0.69% |
| Dec 19, 2025 | 10.16 | 10.16 | 10.16 | 10.19 | 10.16 | 0.89% |
| Dec 18, 2025 | 10.07 | 10.07 | 10.07 | 10.10 | 10.07 | 0.80% |
| Dec 17, 2025 | 9.99 | 9.99 | 9.99 | 10.02 | 9.99 | -0.89% |
| Dec 16, 2025 | 10.08 | 10.08 | 10.08 | 10.11 | 10.08 | -0.49% |
| Dec 15, 2025 | 10.13 | 10.13 | 10.13 | 10.16 | 10.13 | 0.10% |
| Dec 12, 2025 | 10.12 | 10.12 | 10.12 | 10.15 | 10.12 | -1.17% |
| Dec 11, 2025 | 10.24 | 10.24 | 10.24 | 10.27 | 10.24 | -4.11% |
| Dec 10, 2025 | 10.21 | 10.21 | 10.21 | 10.71 | 10.21 | 1.04% |
| Dec 9, 2025 | 10.10 | 10.10 | 10.10 | 10.60 | 10.10 | -0.09% |
| Dec 8, 2025 | 10.11 | 10.11 | 10.11 | 10.61 | 10.11 | -0.19% |
| Dec 5, 2025 | 10.13 | 10.13 | 10.13 | 10.63 | 10.13 | 0.19% |
| Dec 4, 2025 | 10.11 | 10.11 | 10.11 | 10.61 | 10.11 | 0.09% |
| Dec 3, 2025 | 10.10 | 10.10 | 10.10 | 10.60 | 10.10 | 0.28% |