Meeder Muirfield Retail
FLMFXNASDAQFinancial Services● Active
$10.86
+$0.04(+0.37%)
Market Cap$1.3B
P/E Ratio—
52W High$11.13
52W Low$9.21
Meeder Muirfield Retail（FLMFX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
flmfx · 日线历史（复权）· FMP · 截至 2026年6月9日
5-Year High5Y
$11.13
Jun 2, 2026
-2.4% from here
5-Year Low5Y
$8.03
Apr 8, 2025
+35.2% from low
IPO Priceadj.
$5.00
Aug 10, 1988
+117.2% since IPO
1 Year Ago
$9.30
Jun 9, 2025
+16.8% in 1Y
5 Years Ago
$9.28
Jun 9, 2021
+17.0% in 5Y
10 Years Ago
$6.53
Jun 9, 2016
+66.3% in 10Y
Historical Price Data · FLMFX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0K | +0.00% |
| Jun 8, 2026 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0K | +0.00% |
| Jun 5, 2026 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 0K | +0.00% |
| Jun 4, 2026 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 0K | +0.00% |
| Jun 3, 2026 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 0K | +0.00% |
| Jun 2, 2026 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 0K | +0.00% |
| Jun 1, 2026 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0K | +0.00% |
| May 29, 2026 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 0K | +0.00% |
| May 28, 2026 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 0K | +0.00% |
| May 27, 2026 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 0K | +0.00% |
| May 26, 2026 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0K | +0.00% |
| May 22, 2026 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 0K | +0.00% |
| May 21, 2026 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0K | +0.00% |
| May 20, 2026 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 0K | +0.00% |
| May 19, 2026 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0K | +0.00% |
| May 18, 2026 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0K | +0.00% |
| May 15, 2026 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 0K | +0.00% |
| May 14, 2026 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0K | +0.00% |
| May 13, 2026 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0K | +0.00% |
| May 12, 2026 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 0K | +0.00% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · FLMFX
Jan 1 → Dec 31 · 6 years2026+7.7%$10.08 → $10.86
+7.7%
2025+9.4%$9.14 → $10.00
+9.4%
2024+1.4%$9.03 → $9.16
+1.4%
2023+11.0%$8.21 → $9.11
+11.0%
2022-13.7%$9.55 → $8.24
-13.7%
2021+2.4%$9.31 → $9.53
+2.4%
Best Year2023 · +11.0%
Worst Year2022 · -13.7%
Positive Years5 / 6
Avg Annual Return+3.0%
6Y Total Return+16.6%
6Y CAGR~+2.6% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in FLMFX?
If you invested $1,000 in FLMFX 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,663
Total Return+66.3%
CAGR~+5.2% / yr
Profit+$663
Based on Jun 9, 2016 · $6.53Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Meeder Muirfield Retail（FLMFX）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $10.86。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FLMFX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FLMFX 历史股价FMP 日线复权 OHLCV