Meeder Muirfield Fund Institutional Class (FLMIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.04
0.00 (0.00%)
At close: May 18, 2026
FLMIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -0.72% |
| May 18, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| May 15, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -1.43% |
| May 14, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.36% |
| May 13, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0.81% |
| May 12, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -0.45% |
| May 11, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0.18% |
| May 8, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.91% |
| May 7, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.72% |
| May 6, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 1.56% |
| May 5, 2026 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 1.11% |
| May 4, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -0.37% |
| May 1, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0.09% |
| Apr 30, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 1.31% |
| Apr 29, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -0.19% |
| Apr 28, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.56% |
| Apr 27, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.09% |
| Apr 24, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.56% |
| Apr 23, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -0.37% |
| Apr 22, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0.75% |
| Apr 21, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.93% |
| Apr 20, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.19% |
| Apr 17, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 1.32% |
| Apr 16, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.19% |
| Apr 15, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.28% |
| Apr 14, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 1.05% |
| Apr 13, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.87% |
| Apr 10, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.19% |
| Apr 9, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.29% |
| Apr 8, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 2.37% |
| Apr 7, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.10% |
| Apr 6, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.40% |
| Apr 2, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| Apr 1, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.80% |
| Mar 31, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2.35% |
| Mar 30, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -0.61% |
| Mar 27, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.81 | -1.21% |
| Mar 26, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.93 | -1.68% |
| Mar 25, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.10 | 0.60% |
| Mar 24, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.04 | -0.10% |
| Mar 23, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.05 | 1.21% |
| Mar 20, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.93 | -1.87% |
| Mar 19, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.12 | -0.10% |
| Mar 18, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.13 | -1.46% |
| Mar 17, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.28 | 0.29% |
| Mar 16, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.25 | 1.28% |
| Mar 13, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.12 | -0.78% |
| Mar 12, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.20 | -1.64% |
| Mar 11, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.37 | - |
| Mar 10, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.37 | - |