Meeder Conservative Allocation Fund Retail Class (FLRUX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.60
+0.05 (0.20%)
Feb 17, 2026, 8:09 AM EST
FLRUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Feb 13, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.20% |
| Feb 12, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -0.20% |
| Feb 11, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| Feb 10, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.12% |
| Feb 9, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 0.20% |
| Feb 6, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 0.78% |
| Feb 5, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -0.08% |
| Feb 4, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -0.16% |
| Feb 3, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | -0.08% |
| Feb 2, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 0.21% |
| Jan 30, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -0.33% |
| Jan 29, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 0.04% |
| Jan 28, 2026 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | -0.04% |
| Jan 27, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 0.16% |
| Jan 26, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.25% |
| Jan 23, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
| Jan 22, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 0.25% |
| Jan 21, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 0.58% |
| Jan 20, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -0.78% |
| Jan 16, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -0.21% |
| Jan 15, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 0.04% |
| Jan 14, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 0.08% |
| Jan 13, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| Jan 12, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 0.08% |
| Jan 9, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 0.33% |
| Jan 8, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -0.21% |
| Jan 7, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -0.08% |
| Jan 6, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 0.29% |
| Jan 5, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0.41% |
| Jan 2, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 0.21% |
| Dec 31, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -0.41% |
| Dec 30, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.70% |
| Dec 29, 2025 | 24.22 | 24.22 | 24.22 | 24.37 | 24.22 | -0.04% |
| Dec 26, 2025 | 24.23 | 24.23 | 24.23 | 24.38 | 24.23 | - |
| Dec 24, 2025 | 24.23 | 24.23 | 24.23 | 24.38 | 24.23 | 0.25% |
| Dec 23, 2025 | 24.17 | 24.17 | 24.17 | 24.32 | 24.17 | 0.08% |
| Dec 22, 2025 | 24.15 | 24.15 | 24.15 | 24.30 | 24.15 | 0.21% |
| Dec 19, 2025 | 24.10 | 24.10 | 24.10 | 24.25 | 24.10 | 0.17% |
| Dec 18, 2025 | 24.06 | 24.06 | 24.06 | 24.21 | 24.06 | 0.46% |
| Dec 17, 2025 | 23.95 | 23.95 | 23.95 | 24.10 | 23.95 | -0.37% |
| Dec 16, 2025 | 24.04 | 24.04 | 24.04 | 24.19 | 24.04 | 0.04% |
| Dec 15, 2025 | 24.03 | 24.03 | 24.03 | 24.18 | 24.03 | 0.08% |
| Dec 12, 2025 | 24.01 | 24.01 | 24.01 | 24.16 | 24.01 | -0.62% |
| Dec 11, 2025 | 24.16 | 24.16 | 24.16 | 24.31 | 24.16 | -1.06% |
| Dec 10, 2025 | 24.13 | 24.13 | 24.13 | 24.57 | 24.13 | 0.53% |
| Dec 9, 2025 | 24.00 | 24.00 | 24.00 | 24.44 | 24.00 | -0.08% |
| Dec 8, 2025 | 24.02 | 24.02 | 24.02 | 24.46 | 24.02 | -0.16% |
| Dec 5, 2025 | 24.06 | 24.06 | 24.06 | 24.50 | 24.06 | -0.12% |
| Dec 4, 2025 | 24.09 | 24.09 | 24.09 | 24.53 | 24.09 | -0.08% |