Meeder Dynamic Allocation Fund - Retail Class (FLDGX) NASDAQ

16.05

-0.069999(-0.43%)

Updated at May 13 08:10AM

Currency In USD

FLDGX Historical Return

If you invested $1000 in Meeder Dynamic Allocation Fund - Retail Class (FLDGX) 10 years ago, it would be worth $3,022.6 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,619.58, while $1000 invested 1 year ago would be worth $1,254.89. This corresponds to total returns of 202.26%, 61.96%, 25.49%, respectively, with annualized returns of 11.7%, 10.12%, 25.49%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FLDGX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low
May 13, 2026	16.05	16.05	16.05	16.05	16.05
May 12, 2026	16.12	16.12	16.12	16.12	16.12
May 11, 2026	16.09	16.09	16.09	16.09	16.09
May 08, 2026	15.95	15.95	15.95	15.95	15.95
May 07, 2026	16.08	16.08	16.08	16.08	16.08
May 06, 2026	15.83	15.83	15.83	15.83	15.83
May 05, 2026	15.66	15.66	15.66	15.66	15.66
May 04, 2026	15.73	15.73	15.73	15.73	15.73
May 01, 2026	15.71	15.71	15.71	15.71	15.71
April 30, 2026	15.5	15.5	15.5	15.5	15.5
April 29, 2026	15.54	15.54	15.54	15.54	15.54
April 28, 2026	15.62	15.62	15.62	15.62	15.62
April 27, 2026	15.6	15.6	15.6	15.6	15.6
April 24, 2026	15.52	15.52	15.52	15.52	15.52
April 23, 2026	15.59	15.59	15.59	15.59	15.59
April 22, 2026	15.48	15.48	15.48	15.48	15.48
April 21, 2026	15.62	15.62	15.62	15.62	15.62
April 20, 2026	15.66	15.66	15.66	15.66	15.66
April 17, 2026	15.45	15.45	15.45	15.45	15.45
April 16, 2026	15.43	15.43	15.43	15.43	15.43
April 15, 2026	15.38	15.38	15.38	15.38	15.38
April 14, 2026	15.22	15.22	15.22	15.22	15.22
April 13, 2026	15.09	15.09	15.09	15.09	15.09
April 10, 2026	15.11	15.11	15.11	15.11	15.11
April 09, 2026	15.07	15.07	15.07	15.07	15.07
April 08, 2026	14.65	14.65	14.65	14.65	14.65
April 07, 2026	14.65	14.65	14.65	14.65	14.65
April 06, 2026	14.57	14.57	14.64	14.57	14.57
April 02, 2026	14.58	14.58	14.57	14.58	14.58
April 01, 2026	14.45	14.45	14.58	14.45	14.45
March 31, 2026	14.04	14.04	14.45	14.04	14.04
March 30, 2026	14.13	14.13	14.04	14.13	14.13
March 27, 2026	14.32	14.32	14.13	14.32	14.32
March 26, 2026	14.59	14.59	14.32	14.59	14.59
March 25, 2026	14.48	14.48	14.59	14.48	14.48
March 24, 2026	14.51	14.51	14.48	14.51	14.51
March 23, 2026	14.31	14.31	14.51	14.31	14.31
March 20, 2026	14.59	14.59	14.31	14.59	14.59
March 19, 2026	14.6	14.6	14.59	14.6	14.6
March 18, 2026	14.8	14.8	14.6	14.8	14.8
March 17, 2026	14.76	14.76	14.8	14.76	14.76
March 16, 2026	14.58	14.58	14.76	14.58	14.58
March 13, 2026	14.69	14.69	14.58	14.69	14.69
March 12, 2026	14.92	14.92	14.69	14.92	14.92
March 11, 2026	14.93	14.93	14.92	14.93	14.93
March 10, 2026	14.94	14.94	14.93	14.94	14.94
March 09, 2026	14.8	14.8	14.94	14.8	14.8
March 06, 2026	14.8	14.8	14.77	14.8	14.8
March 05, 2026	15	15	14.97	15	15
March 04, 2026	15.18	15.18	15.15	15.18	15.18
March 03, 2026	15.07	15.07	15.04	15.07	15.07
March 02, 2026	15.31	15.31	15.28	15.31	15.31
February 27, 2026	15.36	15.36	15.33	15.36	15.36
February 26, 2026	15.44	15.44	15.41	15.44	15.44
February 25, 2026	15.49	15.49	15.46	15.49	15.49
February 24, 2026	15.38	15.38	15.35	15.38	15.38
February 23, 2026	15.28	15.28	15.25	15.28	15.28
February 20, 2026	15.41	15.41	15.38	15.41	15.41
February 19, 2026	15.29	15.29	15.26	15.29	15.29
February 18, 2026	15.33	15.33	15.3	15.33	15.33