Meeder Muirfield Fund Adviser Class (FLMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.02
0.00 (0.00%)
At close: May 18, 2026
FLMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -0.73% |
| May 18, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -0.09% |
| May 15, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -1.34% |
| May 14, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0.36% |
| May 13, 2026 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0.72% |
| May 12, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.45% |
| May 11, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.27% |
| May 8, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0.91% |
| May 7, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -0.81% |
| May 6, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 1.56% |
| May 5, 2026 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 1.21% |
| May 4, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -0.46% |
| May 1, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0.09% |
| Apr 30, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1.31% |
| Apr 29, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -0.19% |
| Apr 28, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -0.56% |
| Apr 27, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.19% |
| Apr 24, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.56% |
| Apr 23, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -0.47% |
| Apr 22, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0.75% |
| Apr 21, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -0.84% |
| Apr 20, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -0.28% |
| Apr 17, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 1.42% |
| Apr 16, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.09% |
| Apr 15, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.38% |
| Apr 14, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 1.05% |
| Apr 13, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.87% |
| Apr 10, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.29% |
| Apr 9, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.39% |
| Apr 8, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 2.38% |
| Apr 7, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| Apr 6, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.40% |
| 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 | - |