Meeder Muirfield Fund Retail Class (FLMFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.38
+0.02 (0.19%)
Feb 13, 2026, 4:00 PM EST
FLMFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.19% |
| Feb 12, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -1.43% |
| Feb 11, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.19% |
| Feb 10, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.38% |
| Feb 9, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.48% |
| Feb 6, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 2.24% |
| Feb 5, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.97% |
| Feb 4, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.29% |
| Feb 3, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.38% |
| Feb 2, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.87% |
| Jan 30, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -0.77% |
| Jan 29, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0.19% |
| Jan 28, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -0.10% |
| Jan 27, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.68% |
| Jan 26, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.49% |
| Jan 23, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.10% |
| Jan 22, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.59% |
| Jan 21, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 1.29% |
| Jan 20, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.75% |
| Jan 16, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.10% |
| Jan 15, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.39% |
| Jan 14, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.19% |
| Jan 13, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.19% |
| Jan 12, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.29% |
| Jan 9, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.59% |
| Jan 8, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.10% |
| Jan 7, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.39% |
| Jan 6, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.89% |
| Jan 5, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.79% |
| Jan 2, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.80% |
| Dec 31, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.79% |
| Dec 30, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.30% |
| Dec 29, 2025 | 10.09 | 10.09 | 10.09 | 10.11 | 10.09 | -0.39% |
| Dec 26, 2025 | 10.13 | 10.13 | 10.13 | 10.15 | 10.13 | - |
| Dec 24, 2025 | 10.13 | 10.13 | 10.13 | 10.15 | 10.13 | 0.30% |
| Dec 23, 2025 | 10.10 | 10.10 | 10.10 | 10.12 | 10.10 | 0.40% |
| Dec 22, 2025 | 10.06 | 10.06 | 10.06 | 10.08 | 10.06 | 0.70% |
| Dec 19, 2025 | 9.99 | 9.99 | 9.99 | 10.01 | 9.99 | 0.81% |
| Dec 18, 2025 | 9.91 | 9.91 | 9.91 | 9.93 | 9.91 | 0.81% |
| Dec 17, 2025 | 9.83 | 9.83 | 9.83 | 9.85 | 9.83 | -0.91% |
| Dec 16, 2025 | 9.92 | 9.92 | 9.92 | 9.94 | 9.92 | -0.50% |
| Dec 15, 2025 | 9.97 | 9.97 | 9.97 | 9.99 | 9.97 | 0.10% |
| Dec 12, 2025 | 9.96 | 9.96 | 9.96 | 9.98 | 9.96 | -1.19% |
| Dec 11, 2025 | 10.08 | 10.08 | 10.08 | 10.10 | 10.08 | -4.17% |
| Dec 10, 2025 | 10.05 | 10.05 | 10.05 | 10.54 | 10.05 | 1.05% |
| Dec 9, 2025 | 9.94 | 9.94 | 9.94 | 10.43 | 9.94 | -0.10% |
| Dec 8, 2025 | 9.95 | 9.95 | 9.95 | 10.44 | 9.95 | -0.10% |
| Dec 5, 2025 | 9.96 | 9.96 | 9.96 | 10.45 | 9.96 | 0.10% |
| Dec 4, 2025 | 9.95 | 9.95 | 9.95 | 10.44 | 9.95 | 0.19% |
| Dec 3, 2025 | 9.93 | 9.93 | 9.93 | 10.42 | 9.93 | 0.19% |