Meeder Muirfield Fund Retail Class (FLMFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
8.88
+0.12 (1.37%)
May 2, 2025, 8:04 PM EDT
FLMFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 2, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 1.37% |
| May 1, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.69% |
| Apr 30, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| Apr 29, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.35% |
| Apr 28, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 0.12% |
| Apr 25, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0.46% |
| Apr 24, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 1.41% |
| Apr 23, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.19% |
| Apr 22, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.94% |
| Apr 21, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -1.67% |
| Apr 17, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.24% |
| Apr 16, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -1.53% |
| Apr 15, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
| Apr 14, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 0.47% |
| Apr 11, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.20% |
| Apr 10, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -2.00% |
| Apr 9, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 6.10% |
| Apr 8, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -1.11% |
| Apr 7, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -0.37% |
| Apr 4, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -4.57% |
| Apr 3, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -4.04% |
| Apr 2, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.68% |
| Apr 1, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0.34% |
| Mar 31, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0.34% |
| Mar 28, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -2.01% |
| Mar 27, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.94 | -0.33% |
| Mar 26, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.97 | -0.88% |
| Mar 25, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.05 | 0.11% |
| Mar 24, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.04 | 1.57% |
| Mar 21, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.90 | -0.11% |
| Mar 20, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.91 | -0.33% |
| Mar 19, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.94 | 1.01% |
| Mar 18, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.85 | -0.89% |
| Mar 17, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.93 | 0.67% |
| Mar 14, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.87 | 2.07% |
| Mar 13, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.69 | -1.25% |
| Mar 12, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.80 | 0.34% |
| Mar 11, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.77 | -0.57% |
| Mar 10, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.82 | -2.43% |
| Mar 7, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.04 | 0.11% |
| Mar 6, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.03 | -1.63% |
| Mar 5, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.18 | 1.32% |
| Mar 4, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.06 | -1.20% |
| Mar 3, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.17 | -1.61% |
| Feb 28, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.32 | 1.30% |
| Feb 27, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.20 | -1.39% |
| Feb 26, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.33 | 0.11% |
| Feb 25, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.32 | -0.11% |
| Feb 24, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.33 | -0.21% |
| Feb 21, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.35 | -1.78% |