Meeder Conservative Allocation Fund Retail Class (FLRUX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.26
-0.12 (-0.51%)
Jun 13, 2025, 4:00 PM EDT
FLRUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -0.51% |
| Jun 12, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 0.30% |
| Jun 11, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 0.13% |
| Jun 10, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 0.17% |
| Jun 9, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 0.13% |
| Jun 6, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
| Jun 5, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | -0.17% |
| Jun 4, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.35% |
| Jun 3, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 0.13% |
| Jun 2, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 0.04% |
| May 30, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 0.04% |
| May 29, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 0.30% |
| May 28, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -0.26% |
| May 27, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 0.83% |
| May 23, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -0.09% |
| May 22, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 0.09% |
| May 21, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -0.82% |
| May 20, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | -0.13% |
| May 19, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 0.04% |
| May 16, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 0.26% |
| May 15, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 0.35% |
| May 14, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -0.26% |
| May 13, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.13% |
| May 12, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 0.70% |
| May 9, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0.09% |
| May 8, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | -0.22% |
| May 7, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0.26% |
| May 6, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | -0.04% |
| May 5, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | -0.31% |
| May 2, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 0.13% |
| May 1, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -0.13% |
| Apr 30, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| Apr 29, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 0.31% |
| Apr 28, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 0.22% |
| Apr 25, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 0.40% |
| Apr 24, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.80% |
| Apr 23, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 0.67% |
| Apr 22, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 0.72% |
| Apr 21, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | -0.94% |
| Apr 17, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -0.13% |
| Apr 16, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -0.27% |
| Apr 15, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 0.13% |
| Apr 14, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 0.63% |
| Apr 11, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 0.31% |
| Apr 10, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | -1.15% |
| Apr 9, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 1.76% |
| Apr 8, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -0.72% |
| Apr 7, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -1.06% |
| Apr 4, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -1.53% |
| Apr 3, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | -1.17% |