Meeder Muirfield Fund Institutional Class (FLMIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
8.93
+0.06 (0.68%)
May 1, 2025, 4:00 PM EDT
FLMIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 0.68% |
| Apr 30, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
| Apr 29, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 0.34% |
| Apr 28, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0.23% |
| Apr 25, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0.34% |
| Apr 24, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 1.50% |
| Apr 23, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 1.29% |
| Apr 22, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 1.91% |
| Apr 21, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -1.76% |
| Apr 17, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0.23% |
| Apr 16, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -1.50% |
| Apr 15, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
| Apr 14, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.46% |
| Apr 11, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 1.29% |
| Apr 10, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -2.07% |
| Apr 9, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 6.11% |
| Apr 8, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -1.09% |
| Apr 7, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -0.36% |
| Apr 4, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -4.60% |
| Apr 3, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -4.08% |
| Apr 2, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0.67% |
| Apr 1, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0.45% |
| Mar 31, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 0.34% |
| Mar 28, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -2.08% |
| Mar 27, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.11 | -0.22% |
| Mar 26, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.13 | -0.97% |
| Mar 25, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.22 | 0.11% |
| Mar 24, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.21 | 1.54% |
| Mar 21, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.07 | -0.11% |
| Mar 20, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.08 | -0.22% |
| Mar 19, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.10 | 1.00% |
| Mar 18, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.01 | -0.99% |
| Mar 17, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.10 | 0.77% |
| Mar 14, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.03 | 2.03% |
| Mar 13, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.85 | -1.33% |
| Mar 12, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.97 | 0.33% |
| Mar 11, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.94 | -0.55% |
| Mar 10, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 8.99 | -2.38% |
| Mar 7, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.21 | 0.22% |
| Mar 6, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.19 | -1.71% |
| Mar 5, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.35 | 1.30% |
| Mar 4, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.23 | -1.18% |
| Mar 3, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.34 | -1.58% |
| Feb 28, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.49 | 1.28% |
| Feb 27, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.37 | -1.37% |
| Feb 26, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.50 | - |
| Feb 25, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.50 | -0.10% |
| Feb 24, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.51 | -0.21% |
| Feb 21, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.53 | -1.75% |
| Feb 20, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.70 | -0.41% |