FLDGX Fund Historical Price Quotes NMFQS:FLDGX
Allocation--85%+ Equity | Meeder Funds
$15.07
↑
$0.24 (1.62%)
Last Updated: Feb 17, 2026
FLDGX Historical Data
You're viewing historical data for Meeder Dynamic Allocation Fund Retail Class (FLDGX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $14.89 | $14.89 | $14.89 | $14.89 | 0 |
| 2025-12-24 | $14.89 | $14.89 | $14.89 | $14.89 | 0 |
| 2025-12-23 | $14.85 | $14.85 | $14.85 | $14.85 | 0 |
| 2025-12-22 | $14.81 | $14.81 | $14.81 | $14.81 | 0 |
| 2025-12-19 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2025-12-18 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2025-12-17 | $14.48 | $14.48 | $14.48 | $14.48 | 0 |
| 2025-12-16 | $14.62 | $14.62 | $14.62 | $14.62 | 0 |
| 2025-12-15 | $14.68 | $14.68 | $14.68 | $14.68 | 0 |
| 2025-12-12 | $14.67 | $14.67 | $14.67 | $14.67 | 0 |
| 2025-12-11 | $14.83 | $14.83 | $14.83 | $14.83 | 0 |
| 2025-12-10 | $15.73 | $15.73 | $15.73 | $15.73 | 0 |
| 2025-12-09 | $15.60 | $15.60 | $15.60 | $15.60 | 0 |
| 2025-12-08 | $15.60 | $15.60 | $15.60 | $15.60 | 0 |
| 2025-12-05 | $15.61 | $15.61 | $15.61 | $15.61 | 0 |
| 2025-12-04 | $15.61 | $15.61 | $15.61 | $15.61 | 0 |
| 2025-12-03 | $15.59 | $15.59 | $15.59 | $15.59 | 0 |
| 2025-12-02 | $15.55 | $15.55 | $15.55 | $15.55 | 0 |
| 2025-12-01 | $15.61 | $15.61 | $15.61 | $15.61 | 0 |
| 2025-11-28 | $15.56 | $15.56 | $15.56 | $15.56 | 0 |
| 2025-11-26 | $15.56 | $15.56 | $15.56 | $15.56 | 0 |
| 2025-11-25 | $15.27 | $15.27 | $15.27 | $15.27 | 0 |
| 2025-11-24 | $15.27 | $15.27 | $15.27 | $15.27 | 0 |
| 2025-11-21 | $14.91 | $14.91 | $14.91 | $14.91 | 0 |
| 2025-11-20 | $14.91 | $14.91 | $14.91 | $14.91 | 0 |
| 2025-11-19 | $15.13 | $15.13 | $15.13 | $15.13 | 0 |
| 2025-11-18 | $15.09 | $15.09 | $15.09 | $15.09 | 0 |
| 2025-11-17 | $15.19 | $15.19 | $15.19 | $15.19 | 0 |
| 2025-11-14 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2025-11-13 | $15.59 | $15.59 | $15.59 | $15.59 | 0 |
| 2025-11-12 | $15.59 | $15.59 | $15.59 | $15.59 | 0 |
| 2025-11-11 | $15.55 | $15.55 | $15.55 | $15.55 | 0 |
| 2025-11-10 | $15.32 | $15.32 | $15.32 | $15.32 | 0 |
| 2025-11-07 | $15.32 | $15.32 | $15.32 | $15.32 | 0 |
| 2025-11-06 | $15.29 | $15.29 | $15.29 | $15.29 | 0 |
| 2025-11-05 | $15.43 | $15.43 | $15.43 | $15.43 | 0 |
| 2025-11-04 | $15.33 | $15.33 | $15.33 | $15.33 | 0 |
| 2025-11-03 | $15.48 | $15.48 | $15.48 | $15.48 | 0 |
| 2025-10-31 | $15.49 | $15.49 | $15.49 | $15.49 | 0 |
| 2025-10-30 | $15.49 | $15.49 | $15.49 | $15.49 | 0 |
| 2025-10-29 | $15.62 | $15.62 | $15.62 | $15.62 | 0 |
| 2025-10-28 | $15.62 | $15.62 | $15.62 | $15.62 | 0 |
| 2025-10-27 | $15.61 | $15.61 | $15.61 | $15.61 | 0 |
| 2025-10-24 | $15.46 | $15.46 | $15.46 | $15.46 | 0 |
| 2025-10-23 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2025-10-22 | $15.27 | $15.27 | $15.27 | $15.27 | 0 |
| 2025-10-21 | $15.41 | $15.41 | $15.41 | $15.41 | 0 |
| 2025-10-20 | $15.41 | $15.41 | $15.41 | $15.41 | 0 |
| 2025-10-17 | $15.24 | $15.24 | $15.24 | $15.24 | 0 |
| 2025-10-16 | $15.20 | $15.20 | $15.20 | $15.20 | 0 |
| 2025-10-15 | $15.28 | $15.28 | $15.28 | $15.28 | 0 |