Meeder Muirfield Retail (FLMFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 06:47PM EDT
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 July 2024 | - | - | - | - | - | - |
| 28 June 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| 27 June 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
| 26 June 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 25 June 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| 24 June 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| 21 June 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| 20 June 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| 18 June 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| 17 June 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
| 14 June 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| 13 June 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| 12 June 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
| 11 June 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 10 June 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| 07 June 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
| 06 June 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| 05 June 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| 04 June 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
| 03 June 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
| 31 May 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
| 30 May 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
| 29 May 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| 28 May 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
| 24 May 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
| 23 May 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| 22 May 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
| 21 May 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| 20 May 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| 17 May 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
| 16 May 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
| 15 May 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
| 14 May 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| 13 May 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| 10 May 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| 09 May 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
| 08 May 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
| 07 May 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
| 06 May 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| 03 May 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 02 May 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 01 May 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
| 30 Apr 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - |
| 29 Apr 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 26 Apr 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
| 25 Apr 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
| 24 Apr 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
| 23 Apr 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| 22 Apr 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - |
| 19 Apr 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
| 18 Apr 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| 17 Apr 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
| 16 Apr 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 15 Apr 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
| 12 Apr 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
| 11 Apr 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
| 10 Apr 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| 09 Apr 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| 08 Apr 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| 05 Apr 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| 04 Apr 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| 03 Apr 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| 02 Apr 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
| 01 Apr 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
| 28 Mar 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| 28 Mar 2024 | 0.02 Dividend | |||||
| 27 Mar 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.03 | - |
| 26 Mar 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.93 | - |
| 25 Mar 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.96 | - |
| 22 Mar 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.99 | - |
| 21 Mar 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.01 | - |
| 20 Mar 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.94 | - |
| 19 Mar 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.82 | - |
| 18 Mar 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.77 | - |
| 15 Mar 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.75 | - |
| 14 Mar 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.78 | - |
| 13 Mar 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.85 | - |
| 12 Mar 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.86 | - |
| 11 Mar 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.75 | - |
| 08 Mar 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.78 | - |
| 07 Mar 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.87 | - |
| 06 Mar 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.74 | - |
| 05 Mar 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.67 | - |
| 04 Mar 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.77 | - |
| 01 Mar 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.78 | - |
| 29 Feb 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.67 | - |
| 28 Feb 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.61 | - |
| 27 Feb 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.64 | - |
| 26 Feb 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.63 | - |
| 23 Feb 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.65 | - |
| 22 Feb 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.62 | - |
| 21 Feb 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.43 | - |
| 20 Feb 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.43 | - |
| 16 Feb 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.48 | - |
| 15 Feb 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.54 | - |
| 14 Feb 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.48 | - |
| 13 Feb 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.37 | - |
| 12 Feb 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.53 | - |
| 09 Feb 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.51 | - |
| 08 Feb 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.44 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.