Meeder Muirfield Fund Adviser Class (FLMAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.03
+0.12 (1.35%)
May 2, 2025, 4:00 PM EDT
FLMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 2, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 1.35% |
| May 1, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 0.68% |
| Apr 30, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| Apr 29, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.34% |
| Apr 28, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0.23% |
| Apr 25, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.34% |
| Apr 24, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 1.50% |
| Apr 23, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 1.17% |
| Apr 22, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 2.03% |
| Apr 21, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -1.76% |
| Apr 17, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0.24% |
| Apr 16, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.51% |
| Apr 15, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -0.12% |
| Apr 14, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0.58% |
| Apr 11, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 1.18% |
| Apr 10, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -1.96% |
| Apr 9, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 6.00% |
| Apr 8, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -1.09% |
| Apr 7, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -0.24% |
| Apr 4, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -4.61% |
| Apr 3, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -4.09% |
| Apr 2, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.67% |
| Apr 1, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0.33% |
| Mar 31, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 0.34% |
| Mar 28, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -1.98% |
| Mar 27, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.09 | -0.33% |
| Mar 26, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.12 | -0.87% |
| Mar 25, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.20 | 0.11% |
| Mar 24, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.19 | 1.54% |
| Mar 21, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.05 | -0.11% |
| Mar 20, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.06 | -0.22% |
| Mar 19, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.08 | 1.00% |
| Mar 18, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 8.99 | -0.99% |
| Mar 17, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.08 | 0.78% |
| Mar 14, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.01 | 2.03% |
| Mar 13, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.83 | -1.34% |
| Mar 12, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.95 | 0.34% |
| Mar 11, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.92 | -0.56% |
| Mar 10, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.97 | -2.39% |
| Mar 7, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.19 | 0.22% |
| Mar 6, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.17 | -1.71% |
| Mar 5, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.33 | 1.30% |
| Mar 4, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.21 | -1.18% |
| Mar 3, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.32 | -1.58% |
| Feb 28, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.47 | 1.28% |
| Feb 27, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.35 | -1.37% |
| Feb 26, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.48 | - |
| Feb 25, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.48 | -0.11% |
| Feb 24, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.49 | -0.21% |
| Feb 21, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.51 | -1.75% |