Meeder Muirfield Fund Retail Class (FLMFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.83
-0.01 (-0.09%)
May 19, 2026, 8:10 AM EST
FLMFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | - | - |
| May 18, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -0.09% |
| May 15, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -1.36% |
| May 14, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0.37% |
| May 13, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.74% |
| May 12, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | -0.46% |
| May 11, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0.28% |
| May 8, 2026 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0.93% |
| May 7, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -0.83% |
| May 6, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 1.59% |
| May 5, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 1.13% |
| May 4, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -0.47% |
| May 1, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.19% |
| Apr 30, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 1.34% |
| Apr 29, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.19% |
| Apr 28, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.66% |
| Apr 27, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0.19% |
| Apr 24, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.57% |
| Apr 23, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.38% |
| Apr 22, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.67% |
| Apr 21, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.85% |
| Apr 20, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.19% |
| Apr 17, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 1.34% |
| Apr 16, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.10% |
| Apr 15, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.39% |
| Apr 14, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.97% |
| Apr 13, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.88% |
| Apr 10, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.20% |
| Apr 9, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.29% |
| Apr 8, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 2.41% |
| Apr 7, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
| Apr 6, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.40% |
| Apr 2, 2026 | 9.90 | 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 | - |