Meeder Conservative Allocation Fund Retail Class (FLRUX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.80
0.00 (0.00%)
At close: Apr 1, 2026
FLRUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 0.25% |
| Mar 31, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.98% |
| Mar 30, 2026 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | -0.42% |
| Mar 27, 2026 | 23.67 | 23.67 | 23.67 | 23.67 | 23.54 | -0.50% |
| Mar 26, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 23.66 | -0.96% |
| Mar 25, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 23.89 | 0.46% |
| Mar 24, 2026 | 23.91 | 23.91 | 23.91 | 23.91 | 23.78 | -0.17% |
| Mar 23, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.82 | 0.63% |
| Mar 20, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.67 | -1.12% |
| Mar 19, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 23.94 | 0.04% |
| Mar 18, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 23.93 | -0.66% |
| Mar 17, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 24.09 | 0.21% |
| Mar 16, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | 24.04 | 0.62% |
| Mar 13, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 23.89 | -0.33% |
| Mar 12, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 23.97 | -0.74% |
| Mar 11, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.15 | -0.25% |
| Mar 10, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.21 | -0.12% |
| Mar 9, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.24 | 0.49% |
| Mar 6, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.12 | -0.66% |
| Mar 5, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.28 | -0.53% |
| Mar 4, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.41 | 0.25% |
| Mar 3, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.35 | -0.69% |
| Mar 2, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.52 | -0.32% |
| Feb 27, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.59 | -0.12% |
| Feb 26, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.62 | -0.04% |
| Feb 25, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.63 | 0.24% |
| Feb 24, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.57 | 0.24% |
| Feb 23, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.52 | -0.20% |
| Feb 20, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.57 | 0.24% |
| Feb 19, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.51 | -0.08% |
| Feb 18, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.53 | 0.12% |
| Feb 17, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.50 | 0.12% |
| Feb 13, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.47 | 0.20% |
| Feb 12, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.42 | -0.20% |
| Feb 11, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.47 | - |
| Feb 10, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.47 | 0.12% |
| Feb 9, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.44 | 0.20% |
| Feb 6, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.39 | 0.78% |
| Feb 5, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.20 | -0.08% |
| Feb 4, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.22 | -0.16% |
| Feb 3, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.26 | -0.08% |
| Feb 2, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.28 | 0.21% |
| Jan 30, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.23 | -0.33% |
| Jan 29, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.31 | 0.04% |
| Jan 28, 2026 | 24.43 | 24.43 | 24.43 | 24.43 | 24.30 | -0.04% |
| Jan 27, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.31 | 0.16% |
| Jan 26, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.27 | 0.25% |
| Jan 23, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.21 | - |
| Jan 22, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.21 | 0.25% |
| Jan 21, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.15 | 0.58% |