Meeder Muirfield Fund Retail Class (FLMFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.90
0.00 (0.00%)
Apr 2, 2026, 4:00 PM EST
FLMFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Apr 1, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.81% |
| Mar 31, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 2.40% |
| Mar 30, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -0.52% |
| Mar 27, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.63 | -1.23% |
| Mar 26, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.75 | -1.71% |
| Mar 25, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.92 | 0.71% |
| Mar 24, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.85 | -0.20% |
| Mar 23, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.87 | 1.23% |
| Mar 20, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.75 | -1.91% |
| Mar 19, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.94 | -0.10% |
| Mar 18, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.95 | -1.39% |
| Mar 17, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.09 | 0.30% |
| Mar 16, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.06 | 1.21% |
| Mar 13, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.94 | -0.80% |
| Mar 12, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.02 | -1.57% |
| Mar 11, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.18 | - |
| Mar 10, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.18 | - |
| Mar 9, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.18 | 0.89% |
| Mar 6, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.09 | -1.37% |
| Mar 5, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.23 | -1.16% |
| Mar 4, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.35 | 0.68% |
| Mar 3, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.28 | -1.63% |
| Mar 2, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.45 | -0.19% |
| Feb 27, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.47 | -0.57% |
| Feb 26, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.53 | -0.38% |
| Feb 25, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.57 | 0.76% |
| Feb 24, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.49 | 0.67% |
| Feb 23, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.42 | -0.86% |
| Feb 20, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.51 | 0.77% |
| Feb 19, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.43 | -0.19% |
| Feb 18, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.45 | 0.58% |
| Feb 17, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.39 | 0.19% |
| Feb 13, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.37 | 0.19% |
| Feb 12, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.35 | -1.43% |
| Feb 11, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.50 | 0.19% |
| Feb 10, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.48 | -0.38% |
| Feb 9, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.52 | 0.48% |
| Feb 6, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.47 | 2.24% |
| Feb 5, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.24 | -0.97% |
| Feb 4, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.34 | -0.29% |
| Feb 3, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.37 | -0.38% |
| Feb 2, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.41 | 0.87% |
| Jan 30, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.32 | -0.77% |
| Jan 29, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.40 | 0.19% |
| Jan 28, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.38 | -0.10% |
| Jan 27, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.39 | 0.68% |
| Jan 26, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.32 | 0.49% |
| Jan 23, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.27 | -0.10% |
| Jan 22, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.28 | 0.59% |