Fieldstone Merlin Dynamic Large Cap Growth (FMDG) Exchange: NYSE ARCA
Data as of April 26, 2024
$23.24 ($-0.19) -0.83%
Fieldstone Merlin Dynamic Large Cap Growth - Daily Information
Click for more stock information on Fieldstone Merlin Dynamic Large Cap Growth.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $23.32 |
| Previous Close | $23.24 |
| High | $23.32 |
| Low | $23.15 |
| Adjusted Open | $23.32 |
| Previous Adjusted Close | $23.24 |
| Adjusted High | $23.32 |
| Adjusted Low | $23.15 |
About Fieldstone Merlin Dynamic Large Cap Growth (FMDG)
DELISTED - Fieldstone Merlin Dynamic Large Cap Growth
Invest in Fieldstone Merlin Dynamic Large Cap Growth (FMDG)
Historical Stock Data for Fieldstone Merlin Dynamic Large Cap Growth (FMDG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-12-13 | $23.32 | $23.32 | $23.15 | $23.24 | $23.24 | 716 |
| 2018-12-12 | $23.44 | $23.57 | $23.44 | $23.44 | $23.44 | 1,129 |
| 2018-12-11 | $23.43 | $23.43 | $23.08 | $23.08 | $23.08 | 51,927 |
| 2018-12-10 | $24.63 | $24.86 | $24.63 | $24.86 | $23.00 | 700 |
| 2018-12-07 | $25.30 | $25.30 | $25.30 | $25.30 | $23.41 | 200 |
| 2018-12-06 | $25.03 | $25.50 | $25.00 | $25.50 | $23.60 | 4,123 |
| 2018-12-04 | $26.16 | $26.16 | $26.16 | $26.16 | $24.21 | 100 |
| 2018-12-03 | $27.06 | $27.13 | $27.06 | $27.13 | $25.11 | 638 |
| 2018-11-30 | $26.25 | $26.51 | $26.25 | $26.51 | $24.54 | 2,100 |
| 2018-11-29 | $26.21 | $26.39 | $26.21 | $26.29 | $24.33 | 2,833 |
| 2018-11-28 | $25.64 | $26.21 | $25.64 | $26.21 | $24.26 | 1,100 |
| 2018-11-27 | $24.98 | $25.73 | $24.98 | $25.73 | $23.81 | 775 |
| 2018-11-26 | $25.56 | $25.62 | $25.56 | $25.62 | $23.71 | 1,744 |
| 2018-11-21 | $25.26 | $25.38 | $25.26 | $25.38 | $23.49 | 1,000 |
| 2018-11-20 | $25.17 | $25.17 | $25.17 | $25.17 | $23.29 | 30 |
| 2018-11-19 | $25.39 | $25.39 | $24.13 | $25.17 | $23.29 | 498 |
| 2018-11-16 | $25.91 | $25.91 | $25.89 | $25.89 | $23.96 | 800 |
| 2018-11-15 | $26.01 | $26.01 | $26.01 | $26.01 | $24.07 | 0 |
| 2018-11-14 | $26.04 | $26.04 | $26.01 | $26.01 | $24.07 | 1,500 |
| 2018-11-13 | $25.87 | $26.02 | $25.85 | $26.02 | $24.08 | 4,000 |
| 2018-11-12 | $26.45 | $26.45 | $26.45 | $26.45 | $24.48 | 112 |
| 2018-11-09 | $26.50 | $26.52 | $26.45 | $26.45 | $24.48 | 4,070 |
| 2018-11-08 | $27.27 | $27.28 | $26.98 | $26.98 | $24.97 | 4,326 |
| 2018-11-07 | $26.82 | $27.16 | $26.82 | $27.12 | $25.10 | 2,054 |
| 2018-11-06 | $26.59 | $26.59 | $26.59 | $26.59 | $24.61 | 0 |
| 2018-11-05 | $26.59 | $26.59 | $26.59 | $26.59 | $24.61 | 0 |
| 2018-11-02 | $26.59 | $26.59 | $26.59 | $26.59 | $24.61 | 0 |
| 2018-11-01 | $26.25 | $26.59 | $26.25 | $26.59 | $24.61 | 9,600 |
| 2018-10-31 | $25.83 | $25.98 | $25.83 | $25.98 | $24.05 | 4,600 |
| 2018-10-30 | $25.51 | $25.51 | $25.51 | $25.51 | $23.61 | 0 |
| 2018-10-29 | $25.51 | $25.51 | $25.51 | $25.51 | $23.61 | 500 |
| 2018-10-26 | $25.02 | $25.41 | $24.89 | $25.10 | $23.23 | 10,614 |
| 2018-10-25 | $25.52 | $25.82 | $25.52 | $25.81 | $23.89 | 1,800 |
| 2018-10-24 | $25.53 | $25.53 | $25.31 | $25.31 | $23.42 | 601 |
| 2018-10-23 | $26.74 | $26.74 | $26.74 | $26.74 | $24.74 | 0 |
| 2018-10-22 | $26.63 | $26.79 | $26.63 | $26.74 | $24.74 | 14,035 |
| 2018-10-19 | $27.01 | $27.01 | $27.01 | $27.01 | $25.00 | 3,891 |
| 2018-10-18 | $27.51 | $27.51 | $27.51 | $27.51 | $25.46 | 0 |
| 2018-10-17 | $27.51 | $27.51 | $27.51 | $27.51 | $25.46 | 0 |
| 2018-10-16 | $27.19 | $27.62 | $27.19 | $27.51 | $25.46 | 1,500 |
| 2018-10-15 | $27.07 | $27.07 | $27.07 | $27.07 | $25.05 | 0 |
| 2018-10-12 | $27.22 | $27.22 | $26.79 | $27.07 | $25.05 | 1,367 |
| 2018-10-11 | $27.13 | $27.20 | $26.87 | $26.87 | $24.87 | 6,521 |
| 2018-10-10 | $27.76 | $27.76 | $27.41 | $27.41 | $25.37 | 614 |
| 2018-10-09 | $28.57 | $28.57 | $28.45 | $28.55 | $26.42 | 1,000 |
| 2018-10-08 | $28.34 | $28.56 | $28.33 | $28.56 | $26.43 | 1,800 |
| 2018-10-05 | $29.00 | $29.00 | $28.63 | $28.63 | $26.50 | 900 |
| 2018-10-04 | $29.08 | $29.14 | $29.00 | $29.14 | $26.97 | 2,811 |
| 2018-10-03 | $29.66 | $29.73 | $29.65 | $29.65 | $27.44 | 2,959 |
| 2018-10-02 | $29.52 | $29.59 | $29.45 | $29.47 | $27.27 | 2,422 |
| 2018-10-01 | $29.62 | $29.67 | $29.62 | $29.67 | $27.46 | 1,000 |
| 2018-09-28 | $29.62 | $29.62 | $29.62 | $29.62 | $27.42 | 0 |
| 2018-09-27 | $29.62 | $29.62 | $29.62 | $29.62 | $27.42 | 0 |
| 2018-09-26 | $29.49 | $29.62 | $29.49 | $29.62 | $27.42 | 3,000 |
| 2018-09-25 | $29.46 | $29.46 | $29.46 | $29.46 | $27.26 | 0 |
| 2018-09-24 | $29.46 | $29.46 | $29.46 | $29.46 | $27.26 | 0 |
| 2018-09-21 | $29.46 | $29.46 | $29.46 | $29.46 | $27.26 | 202 |
| 2018-09-20 | $29.57 | $29.57 | $29.57 | $29.57 | $27.37 | 579 |
| 2018-09-19 | $29.16 | $29.23 | $29.16 | $29.23 | $27.05 | 600 |
| 2018-09-18 | $28.84 | $28.84 | $28.84 | $28.84 | $26.69 | 0 |
| 2018-09-17 | $28.84 | $28.84 | $28.84 | $28.84 | $26.69 | 0 |
| 2018-09-14 | $28.84 | $28.84 | $28.84 | $28.84 | $26.69 | 1 |
| 2018-09-13 | $28.84 | $28.84 | $28.84 | $28.84 | $26.69 | 0 |
| 2018-09-12 | $28.84 | $28.84 | $28.84 | $28.84 | $26.69 | 9 |
| 2018-09-11 | $28.84 | $28.84 | $28.84 | $28.84 | $26.69 | 0 |
| 2018-09-10 | $28.84 | $28.84 | $28.84 | $28.84 | $26.69 | 0 |
| 2018-09-07 | $28.84 | $28.84 | $28.84 | $28.84 | $26.69 | 52 |
| 2018-09-06 | $28.84 | $28.84 | $28.84 | $28.84 | $26.69 | 500 |
| 2018-09-05 | $30.03 | $30.03 | $30.03 | $30.03 | $27.79 | 0 |
| 2018-09-04 | $30.03 | $30.03 | $30.03 | $30.03 | $27.79 | 10 |
| 2018-08-31 | $30.03 | $30.03 | $30.03 | $30.03 | $27.79 | 0 |
| 2018-08-30 | $30.03 | $30.03 | $30.03 | $30.03 | $27.79 | 200 |
| 2018-08-29 | $29.96 | $29.96 | $29.96 | $29.96 | $27.73 | 0 |
| 2018-08-28 | $29.97 | $29.97 | $29.97 | $29.97 | $27.73 | 400 |
| 2018-08-27 | $29.33 | $29.33 | $29.33 | $29.33 | $27.14 | 0 |
| 2018-08-24 | $29.33 | $29.33 | $29.33 | $29.33 | $27.14 | 17 |
| 2018-08-23 | $29.33 | $29.33 | $29.33 | $29.33 | $27.14 | 0 |
| 2018-08-22 | $29.33 | $29.33 | $29.33 | $29.33 | $27.14 | 100 |
| 2018-08-21 | $28.97 | $28.97 | $28.97 | $28.97 | $26.81 | 70 |
| 2018-08-20 | $28.97 | $28.97 | $28.97 | $28.97 | $26.81 | 4 |
| 2018-08-17 | $28.97 | $28.97 | $28.97 | $28.97 | $26.81 | 0 |
| 2018-08-16 | $28.97 | $29.06 | $28.96 | $28.97 | $26.81 | 744 |
| 2018-08-15 | $29.23 | $29.23 | $29.23 | $29.23 | $27.05 | 0 |
| 2018-08-14 | $29.23 | $29.23 | $29.23 | $29.23 | $27.05 | 71 |
| 2018-08-13 | $29.23 | $29.23 | $29.23 | $29.23 | $27.05 | 700 |
| 2018-08-10 | $29.76 | $29.76 | $29.76 | $29.76 | $27.54 | 0 |
| 2018-08-09 | $29.76 | $29.76 | $29.76 | $29.76 | $27.54 | 100 |
| 2018-08-08 | $29.42 | $29.42 | $29.42 | $29.42 | $27.23 | 0 |
| 2018-08-07 | $29.42 | $29.42 | $29.42 | $29.42 | $27.23 | 0 |
| 2018-08-06 | $29.42 | $29.42 | $29.42 | $29.42 | $27.23 | 0 |
| 2018-08-03 | $29.42 | $29.42 | $29.42 | $29.42 | $27.23 | 155 |
| 2018-08-02 | $29.46 | $29.47 | $29.44 | $29.44 | $27.25 | 822 |
| 2018-08-01 | $29.52 | $29.52 | $29.52 | $29.52 | $27.32 | 0 |
| 2018-07-31 | $29.50 | $29.57 | $29.50 | $29.52 | $27.32 | 440 |
| 2018-07-30 | $29.86 | $29.86 | $29.86 | $29.86 | $27.63 | 40 |
| 2018-07-27 | $29.86 | $29.86 | $29.86 | $29.86 | $27.63 | 44 |
| 2018-07-26 | $29.86 | $29.86 | $29.86 | $29.86 | $27.63 | 0 |
| 2018-07-25 | $29.86 | $29.86 | $29.86 | $29.86 | $27.63 | 100 |
| 2018-07-24 | $30.08 | $30.09 | $30.08 | $30.09 | $27.84 | 3,100 |
| 2018-07-23 | $29.72 | $29.72 | $29.72 | $29.72 | $27.51 | 109 |
| 2018-07-20 | $29.62 | $29.71 | $29.62 | $29.71 | $27.50 | 900 |
| 2018-07-19 | $29.80 | $29.84 | $29.77 | $29.79 | $27.57 | 1,000 |
| 2018-07-18 | $30.03 | $30.10 | $30.03 | $30.10 | $27.86 | 700 |
| 2018-07-17 | $29.67 | $29.67 | $29.67 | $29.67 | $27.46 | 100 |
| 2018-07-16 | $29.50 | $29.50 | $29.39 | $29.39 | $27.20 | 705 |
| 2018-07-13 | $29.09 | $29.09 | $29.09 | $29.09 | $26.92 | 0 |
| 2018-07-12 | $29.09 | $29.09 | $29.09 | $29.09 | $26.92 | 0 |
| 2018-07-11 | $29.09 | $29.09 | $29.09 | $29.09 | $26.92 | 300 |
| 2018-07-10 | $29.56 | $29.56 | $29.47 | $29.47 | $27.27 | 1,770 |
| 2018-07-09 | $28.62 | $28.62 | $28.62 | $28.62 | $26.49 | 32 |
| 2018-07-06 | $28.62 | $28.62 | $28.62 | $28.62 | $26.49 | 50 |
| 2018-07-05 | $28.62 | $28.62 | $28.62 | $28.62 | $26.49 | 3 |
| 2018-07-03 | $28.71 | $28.71 | $28.62 | $28.62 | $26.49 | 700 |
| 2018-07-02 | $28.53 | $28.68 | $28.53 | $28.68 | $26.54 | 560 |
| 2018-06-29 | $28.50 | $28.78 | $28.50 | $28.78 | $26.64 | 12,051 |
| 2018-06-28 | $28.15 | $28.25 | $28.15 | $28.25 | $26.14 | 365 |
| 2018-06-27 | $28.80 | $28.80 | $28.40 | $28.40 | $26.28 | 842 |
| 2018-06-26 | $28.68 | $28.68 | $28.68 | $28.68 | $26.54 | 0 |
| 2018-06-25 | $28.73 | $28.73 | $28.68 | $28.68 | $26.54 | 385 |
| 2018-06-22 | $29.72 | $29.76 | $29.72 | $29.76 | $27.55 | 1,400 |
| 2018-06-21 | $29.76 | $29.76 | $29.76 | $29.76 | $27.54 | 250 |
| 2018-06-20 | $29.94 | $30.10 | $29.94 | $30.03 | $27.80 | 1,372 |
| 2018-06-19 | $30.05 | $30.05 | $30.05 | $30.05 | $27.81 | 38 |
| 2018-06-18 | $30.05 | $30.05 | $30.05 | $30.05 | $27.81 | 400 |
| 2018-06-15 | $30.39 | $30.39 | $30.39 | $30.39 | $28.13 | 0 |
| 2018-06-14 | $30.39 | $30.39 | $30.39 | $30.39 | $28.13 | 300 |
| 2018-06-13 | $30.20 | $30.20 | $30.20 | $30.20 | $27.95 | 0 |
| 2018-06-12 | $30.25 | $30.25 | $30.20 | $30.20 | $27.95 | 1,131 |
| 2018-06-11 | $30.23 | $30.30 | $30.19 | $30.30 | $28.04 | 1,179 |
| 2018-06-08 | $30.31 | $30.31 | $30.31 | $30.31 | $28.05 | 0 |
| 2018-06-07 | $30.53 | $30.53 | $30.31 | $30.31 | $28.05 | 369 |
| 2018-06-06 | $30.25 | $30.37 | $30.25 | $30.37 | $28.11 | 671 |
| 2018-06-05 | $30.21 | $30.21 | $30.21 | $30.21 | $27.96 | 592 |
| 2018-06-04 | $30.03 | $30.03 | $30.03 | $30.03 | $27.80 | 503 |
| 2018-06-01 | $29.77 | $29.90 | $29.77 | $29.89 | $27.66 | 2,048 |
| 2018-05-31 | $29.56 | $29.56 | $29.56 | $29.56 | $27.36 | 500 |
| 2018-05-30 | $29.78 | $29.78 | $29.62 | $29.73 | $27.51 | 1,630 |
| 2018-05-29 | $29.75 | $29.75 | $29.75 | $29.75 | $27.53 | 314 |
| 2018-05-25 | $30.31 | $30.31 | $29.95 | $29.95 | $27.72 | 1,500 |
| 2018-05-24 | $29.92 | $30.13 | $29.92 | $30.09 | $27.85 | 1,500 |
| 2018-05-23 | $29.70 | $29.89 | $29.68 | $29.89 | $27.66 | 2,646 |
| 2018-05-22 | $29.81 | $29.81 | $29.81 | $29.81 | $27.58 | 702 |
| 2018-05-21 | $29.77 | $29.77 | $29.55 | $29.61 | $27.40 | 3,866 |
| 2018-05-18 | $29.56 | $29.56 | $29.40 | $29.52 | $27.32 | 1,717 |
| 2018-05-17 | $29.62 | $29.72 | $29.56 | $29.58 | $27.38 | 4,738 |
| 2018-05-16 | $29.81 | $29.86 | $29.79 | $29.86 | $27.64 | 908 |
| 2018-05-15 | $29.56 | $29.65 | $29.56 | $29.65 | $27.44 | 300 |
| 2018-05-14 | $30.10 | $30.10 | $29.93 | $29.95 | $27.72 | 622 |
| 2018-05-11 | $29.86 | $29.86 | $27.72 | $29.85 | $27.63 | 1,725 |
| 2018-05-10 | $29.29 | $29.64 | $29.29 | $29.64 | $27.43 | 2,400 |
| 2018-05-09 | $29.11 | $29.24 | $29.11 | $29.24 | $27.06 | 646 |
| 2018-05-08 | $28.85 | $28.95 | $28.85 | $28.95 | $26.80 | 590 |
| 2018-05-07 | $29.02 | $29.02 | $28.94 | $28.94 | $26.78 | 304 |
| 2018-05-04 | $28.63 | $28.84 | $28.63 | $28.84 | $26.69 | 1,533 |
| 2018-05-03 | $28.24 | $28.35 | $28.24 | $28.35 | $26.23 | 600 |
| 2018-05-02 | $28.59 | $28.62 | $28.51 | $28.51 | $26.39 | 1,247 |
| 2018-05-01 | $28.46 | $28.64 | $28.42 | $28.64 | $26.50 | 1,820 |
| 2018-04-30 | $28.47 | $28.49 | $28.42 | $28.42 | $26.30 | 1,398 |
| 2018-04-27 | $28.64 | $28.71 | $28.64 | $28.71 | $26.57 | 900 |
| 2018-04-26 | $28.56 | $28.87 | $28.56 | $28.87 | $26.72 | 2,634 |
| 2018-04-25 | $28.07 | $28.32 | $28.07 | $28.32 | $26.21 | 254 |
| 2018-04-24 | $28.75 | $28.89 | $28.49 | $28.49 | $26.37 | 11,681 |
| 2018-04-23 | $29.12 | $29.12 | $28.65 | $28.65 | $26.51 | 17,575 |
| 2018-04-20 | $29.13 | $29.13 | $28.94 | $29.02 | $26.86 | 4,880 |
| 2018-04-19 | $29.22 | $29.27 | $29.20 | $29.21 | $27.03 | 3,200 |
| 2018-04-18 | $29.67 | $29.72 | $29.64 | $29.64 | $27.43 | 1,394 |
| 2018-04-17 | $29.52 | $29.72 | $29.52 | $29.72 | $27.51 | 1,815 |
| 2018-04-16 | $29.16 | $29.28 | $29.14 | $29.25 | $27.07 | 2,436 |
| 2018-04-13 | $29.19 | $29.22 | $29.08 | $29.12 | $26.95 | 2,100 |
| 2018-04-12 | $29.32 | $29.32 | $29.27 | $29.27 | $27.09 | 1,000 |
| 2018-04-11 | $29.21 | $29.21 | $29.21 | $29.21 | $27.03 | 500 |
| 2018-04-10 | $28.81 | $29.18 | $28.81 | $29.08 | $26.91 | 4,861 |
| 2018-04-09 | $28.68 | $28.68 | $28.68 | $28.68 | $26.54 | 101 |
| 2018-04-06 | $28.71 | $28.78 | $28.60 | $28.60 | $26.47 | 723 |
| 2018-04-05 | $29.11 | $29.11 | $29.09 | $29.09 | $26.92 | 200 |
| 2018-04-04 | $28.52 | $28.96 | $28.52 | $28.96 | $26.81 | 600 |
| 2018-04-03 | $28.29 | $28.38 | $28.29 | $28.38 | $26.27 | 201 |
| 2018-04-02 | $28.33 | $28.33 | $27.84 | $28.11 | $26.01 | 3,929 |
| 2018-03-29 | $28.51 | $29.16 | $28.51 | $29.15 | $26.98 | 2,466 |
| 2018-03-28 | $28.75 | $29.41 | $28.51 | $28.53 | $26.40 | 890 |
| 2018-03-27 | $29.72 | $29.73 | $29.72 | $29.73 | $27.52 | 1,124 |
| 2018-03-26 | $29.28 | $29.64 | $29.26 | $29.63 | $27.42 | 5,372 |
| 2018-03-23 | $29.02 | $29.31 | $29.02 | $29.09 | $26.92 | 871 |
| 2018-03-22 | $30.09 | $30.19 | $29.78 | $29.78 | $27.56 | 3,062 |
| 2018-03-21 | $30.80 | $30.84 | $30.70 | $30.74 | $28.45 | 2,247 |
| 2018-03-20 | $30.69 | $30.69 | $30.48 | $30.61 | $28.33 | 2,415 |
| 2018-03-19 | $30.71 | $30.71 | $30.26 | $30.51 | $28.24 | 1,450 |
| 2018-03-16 | $31.02 | $31.13 | $31.02 | $31.13 | $28.81 | 970 |
| 2018-03-15 | $31.11 | $31.27 | $31.11 | $31.22 | $28.89 | 3,355 |
| 2018-03-14 | $31.13 | $31.13 | $31.06 | $31.06 | $28.75 | 1,000 |
| 2018-03-13 | $31.70 | $31.71 | $31.00 | $31.06 | $28.75 | 3,828 |
| 2018-03-12 | $31.63 | $33.20 | $31.27 | $31.46 | $29.12 | 3,000 |
| 2018-03-09 | $30.79 | $31.11 | $30.77 | $31.10 | $28.78 | 9,086 |
| 2018-03-08 | $30.46 | $30.46 | $30.24 | $30.43 | $28.16 | 4,454 |
| 2018-03-07 | $29.96 | $30.32 | $29.96 | $30.30 | $28.04 | 7,599 |
| 2018-03-06 | $29.94 | $30.02 | $29.85 | $29.87 | $27.64 | 2,133 |
| 2018-03-05 | $29.33 | $29.78 | $29.33 | $29.76 | $27.54 | 3,168 |
| 2018-03-02 | $28.92 | $29.51 | $28.92 | $29.51 | $27.31 | 2,350 |
| 2018-03-01 | $29.17 | $29.17 | $29.17 | $29.17 | $26.99 | 200 |
| 2018-02-28 | $29.83 | $29.93 | $29.83 | $29.90 | $27.67 | 1,320 |
| 2018-02-27 | $30.39 | $30.40 | $29.96 | $29.96 | $27.73 | 5,326 |
| 2018-02-26 | $30.11 | $30.31 | $30.11 | $30.31 | $28.05 | 2,542 |
| 2018-02-23 | $29.83 | $29.98 | $29.70 | $29.98 | $27.74 | 601 |
| 2018-02-22 | $29.70 | $29.78 | $29.63 | $29.63 | $27.42 | 1,742 |
| 2018-02-21 | $29.91 | $29.91 | $29.79 | $29.79 | $27.57 | 1,129 |
| 2018-02-20 | $29.81 | $29.81 | $29.81 | $29.81 | $27.59 | 368 |
| 2018-02-16 | $29.69 | $29.69 | $29.69 | $29.69 | $27.48 | 100 |
| 2018-02-15 | $29.38 | $29.54 | $29.20 | $29.54 | $27.34 | 953 |
| 2018-02-14 | $28.70 | $29.09 | $28.70 | $29.09 | $26.93 | 504 |
| 2018-02-13 | $28.13 | $28.30 | $28.13 | $28.30 | $26.19 | 7,986 |
| 2018-02-12 | $28.02 | $28.05 | $28.02 | $28.05 | $25.96 | 283 |
| 2018-02-09 | $27.01 | $27.48 | $27.01 | $27.16 | $25.13 | 984 |
| 2018-02-08 | $28.15 | $28.15 | $27.75 | $27.75 | $25.68 | 1,233 |
| 2018-02-07 | $28.82 | $28.82 | $28.82 | $28.82 | $26.67 | 151 |
| 2018-02-06 | $28.45 | $28.87 | $28.21 | $28.87 | $26.72 | 4,923 |
| 2018-02-05 | $29.63 | $29.63 | $29.63 | $29.63 | $27.42 | 154 |
| 2018-02-02 | $30.00 | $30.00 | $29.52 | $29.63 | $27.42 | 8,457 |
| 2018-02-01 | $30.17 | $30.26 | $30.17 | $30.26 | $28.00 | 366 |
| 2018-01-31 | $30.17 | $30.17 | $29.87 | $29.87 | $27.64 | 1,300 |
| 2018-01-30 | $29.73 | $29.73 | $29.73 | $29.73 | $27.51 | 1,240 |
| 2018-01-29 | $30.25 | $30.25 | $30.25 | $30.25 | $28.00 | 200 |
| 2018-01-26 | $30.67 | $30.67 | $30.67 | $30.67 | $28.38 | 4 |
| 2018-01-25 | $30.67 | $30.67 | $30.67 | $30.67 | $28.38 | 165 |
| 2018-01-24 | $30.67 | $30.67 | $30.67 | $30.67 | $28.38 | 149 |
| 2018-01-23 | $30.49 | $30.49 | $30.49 | $30.49 | $28.22 | 212 |
| 2018-01-22 | $30.17 | $30.17 | $30.17 | $30.17 | $27.92 | 211 |
| 2018-01-19 | $30.07 | $30.10 | $29.99 | $30.10 | $27.86 | 967 |
| 2018-01-18 | $30.06 | $30.06 | $30.06 | $30.06 | $27.82 | 308 |
| 2018-01-17 | $29.78 | $29.95 | $29.76 | $29.95 | $27.72 | 1,129 |
| 2018-01-16 | $29.78 | $29.78 | $29.78 | $29.78 | $27.56 | 476 |
| 2018-01-12 | $29.48 | $29.68 | $29.48 | $29.68 | $27.47 | 747 |
| 2018-01-11 | $29.28 | $29.33 | $29.28 | $29.33 | $27.15 | 820 |
| 2018-01-10 | $29.08 | $29.08 | $29.08 | $29.08 | $26.91 | 380 |
| 2018-01-09 | $29.30 | $29.50 | $29.30 | $29.50 | $27.30 | 604 |
| 2018-01-08 | $29.30 | $29.44 | $29.30 | $29.36 | $27.17 | 4,071 |
| 2018-01-05 | $29.00 | $29.23 | $29.00 | $29.23 | $27.05 | 476 |
| 2018-01-04 | $28.87 | $28.87 | $28.80 | $28.80 | $26.65 | 418 |
| 2018-01-03 | $28.69 | $28.81 | $28.67 | $28.81 | $26.66 | 606 |
| 2018-01-02 | $28.44 | $28.44 | $28.44 | $28.44 | $26.32 | 100 |
| 2017-12-29 | $27.99 | $28.02 | $27.99 | $28.02 | $25.93 | 672 |
| 2017-12-28 | $27.98 | $28.11 | $27.96 | $28.02 | $25.93 | 8,908 |
| 2017-12-27 | $28.11 | $28.11 | $27.57 | $28.08 | $25.98 | 2,713 |
| 2017-12-26 | $28.01 | $28.02 | $27.98 | $28.02 | $25.93 | 1,829 |
| 2017-12-22 | $28.11 | $28.30 | $28.11 | $28.30 | $26.19 | 5,635 |
| 2017-12-21 | $28.22 | $28.22 | $28.19 | $28.19 | $26.09 | 996 |
| 2017-12-20 | $28.16 | $28.24 | $28.16 | $28.24 | $26.14 | 208 |
| 2017-12-19 | $28.11 | $28.13 | $28.10 | $28.10 | $26.01 | 759 |
| 2017-12-18 | $28.18 | $29.93 | $28.11 | $29.93 | $27.70 | 8,938 |
| 2017-12-15 | $27.93 | $28.01 | $27.88 | $27.98 | $25.89 | 944 |
| 2017-12-14 | $27.70 | $27.70 | $27.70 | $27.70 | $25.64 | 68 |
| 2017-12-13 | $27.70 | $27.70 | $27.70 | $27.70 | $25.64 | 323 |
| 2017-12-12 | $27.64 | $27.64 | $27.64 | $27.64 | $25.58 | 196 |
| 2017-12-11 | $27.59 | $27.59 | $27.59 | $27.59 | $25.53 | 100 |
| 2017-12-08 | $27.64 | $27.64 | $27.64 | $27.64 | $25.58 | 160 |
| 2017-12-07 | $27.30 | $27.40 | $27.30 | $27.35 | $25.31 | 1,651 |
| 2017-12-06 | $27.07 | $27.07 | $27.01 | $27.01 | $24.99 | 1,369 |
| 2017-12-05 | $27.41 | $27.41 | $27.09 | $27.14 | $25.12 | 2,107 |
| 2017-12-04 | $27.40 | $27.40 | $27.40 | $27.40 | $25.36 | 508 |
| 2017-12-01 | $27.53 | $27.53 | $27.53 | $27.53 | $25.48 | 318 |
| 2017-11-30 | $27.97 | $28.03 | $27.87 | $27.87 | $25.80 | 19,346 |
| 2017-11-29 | $27.93 | $28.19 | $27.91 | $27.91 | $25.83 | 11,195 |
| 2017-11-28 | $28.54 | $28.57 | $28.54 | $28.55 | $26.42 | 594 |
| 2017-11-27 | $28.53 | $28.55 | $28.53 | $28.53 | $26.41 | 486 |
| 2017-11-24 | $28.64 | $28.66 | $28.64 | $28.66 | $26.52 | 311 |
| 2017-11-22 | $28.55 | $28.55 | $28.55 | $28.55 | $26.42 | 300 |
| 2017-11-21 | $28.60 | $28.64 | $28.57 | $28.64 | $26.51 | 700 |
| 2017-11-20 | $28.29 | $28.30 | $28.24 | $28.24 | $26.14 | 3,650 |
| 2017-11-17 | $28.05 | $28.05 | $28.05 | $28.05 | $25.96 | 72 |
| 2017-11-16 | $28.02 | $28.05 | $28.02 | $28.05 | $25.96 | 263 |
| 2017-11-15 | $27.67 | $27.70 | $27.63 | $27.63 | $25.57 | 498 |
| 2017-11-14 | $27.72 | $27.76 | $27.71 | $27.72 | $25.65 | 1,457 |
| 2017-11-13 | $27.87 | $27.87 | $27.87 | $27.87 | $25.79 | 101 |
| 2017-11-10 | $27.78 | $27.79 | $27.76 | $27.78 | $25.71 | 1,479 |
| 2017-11-09 | $27.79 | $27.86 | $27.64 | $27.72 | $25.65 | 5,226 |
| 2017-11-08 | $28.00 | $28.00 | $28.00 | $28.00 | $25.91 | 100 |
| 2017-11-07 | $27.80 | $27.80 | $27.80 | $27.80 | $25.72 | 100 |
| 2017-11-06 | $27.59 | $27.59 | $27.59 | $27.59 | $25.53 | 70 |
| 2017-11-03 | $27.42 | $27.62 | $27.37 | $27.59 | $25.53 | 1,001 |
| 2017-11-02 | $27.27 | $27.30 | $27.22 | $27.30 | $25.26 | 2,110 |
| 2017-11-01 | $27.53 | $27.53 | $27.53 | $27.53 | $25.48 | 35 |
| 2017-10-31 | $27.22 | $27.53 | $27.22 | $27.53 | $25.48 | 608 |
| 2017-10-30 | $27.29 | $27.35 | $27.29 | $27.32 | $25.29 | 2,258 |
| 2017-10-27 | $27.17 | $27.25 | $27.17 | $27.25 | $25.22 | 201 |
| 2017-10-26 | $27.06 | $27.06 | $27.06 | $27.06 | $25.04 | 0 |
| 2017-10-25 | $26.99 | $27.08 | $26.89 | $27.06 | $25.04 | 3,742 |
| 2017-10-24 | $27.29 | $27.42 | $27.29 | $27.38 | $25.34 | 716 |
| 2017-10-23 | $27.25 | $27.25 | $27.25 | $27.25 | $25.22 | 385 |
| 2017-10-20 | $27.39 | $27.39 | $27.36 | $27.37 | $25.33 | 1,653 |
| 2017-10-19 | $27.21 | $27.21 | $27.13 | $27.18 | $25.15 | 6,866 |
| 2017-10-18 | $27.40 | $27.42 | $27.38 | $27.42 | $25.38 | 1,190 |
| 2017-10-17 | $27.39 | $27.39 | $27.39 | $27.39 | $25.35 | 235 |
| 2017-10-16 | $27.20 | $27.22 | $27.20 | $27.22 | $25.19 | 200 |
| 2017-10-13 | $27.19 | $27.19 | $27.19 | $27.19 | $25.16 | 313 |
| 2017-10-12 | $27.10 | $27.10 | $27.10 | $27.10 | $25.08 | 200 |
| 2017-10-11 | $27.05 | $27.10 | $27.05 | $27.10 | $25.08 | 422 |
| 2017-10-10 | $26.99 | $26.99 | $26.94 | $26.94 | $24.93 | 726 |
| 2017-10-09 | $27.02 | $27.04 | $27.02 | $27.04 | $25.02 | 200 |
| 2017-10-06 | $26.90 | $26.90 | $26.90 | $26.90 | $24.90 | 99 |
| 2017-10-05 | $26.98 | $26.98 | $26.75 | $26.90 | $24.90 | 1,598 |
| 2017-10-04 | $26.67 | $26.69 | $26.67 | $26.69 | $24.70 | 353 |
| 2017-10-03 | $26.64 | $26.64 | $26.61 | $26.61 | $24.63 | 275 |
| 2017-10-02 | $26.52 | $26.52 | $26.52 | $26.52 | $24.54 | 100 |
| 2017-09-29 | $26.37 | $26.37 | $26.37 | $26.37 | $24.40 | 200 |
| 2017-09-28 | $26.06 | $26.14 | $26.06 | $26.10 | $24.16 | 1,015 |
| 2017-09-27 | $25.87 | $26.10 | $25.87 | $26.10 | $24.15 | 718 |
| 2017-09-26 | $25.76 | $25.76 | $25.76 | $25.76 | $23.84 | 100 |
| 2017-09-25 | $25.86 | $25.89 | $25.70 | $25.70 | $23.78 | 474 |
| 2017-09-22 | $26.05 | $26.06 | $26.05 | $26.06 | $24.12 | 485 |
| 2017-09-21 | $26.05 | $26.06 | $26.05 | $26.06 | $24.12 | 394 |
| 2017-09-20 | $26.21 | $26.21 | $26.21 | $26.21 | $24.25 | 7 |
| 2017-09-19 | $26.19 | $26.22 | $26.19 | $26.21 | $24.25 | 492 |
| 2017-09-18 | $26.29 | $26.31 | $26.24 | $26.27 | $24.31 | 1,002 |
| 2017-09-15 | $26.12 | $26.12 | $26.07 | $26.07 | $24.13 | 304 |
| 2017-09-14 | $26.02 | $26.02 | $26.02 | $26.02 | $24.08 | 0 |
| 2017-09-13 | $26.01 | $26.02 | $26.01 | $26.02 | $24.08 | 300 |
| 2017-09-12 | $25.98 | $25.98 | $25.94 | $25.96 | $24.02 | 334 |
| 2017-09-11 | $25.73 | $25.95 | $25.73 | $25.89 | $23.96 | 10,125 |
| 2017-09-08 | $25.69 | $25.70 | $25.65 | $25.65 | $23.74 | 5,663 |
| 2017-09-07 | $25.64 | $25.72 | $25.64 | $25.71 | $23.79 | 1,519 |
| 2017-09-06 | $25.54 | $25.64 | $25.54 | $25.64 | $23.73 | 8,609 |
| 2017-09-05 | $25.61 | $25.61 | $25.42 | $25.57 | $23.66 | 5,700 |
| 2017-09-01 | $25.89 | $25.93 | $25.86 | $25.86 | $23.93 | 1,100 |
| 2017-08-31 | $25.54 | $25.78 | $25.54 | $25.78 | $23.86 | 32,460 |
| 2017-08-30 | $25.27 | $25.27 | $25.27 | $25.27 | $23.38 | 673 |
| 2017-08-29 | $25.14 | $25.14 | $25.14 | $25.14 | $23.27 | 107 |
| 2017-08-28 | $25.10 | $25.16 | $25.06 | $25.11 | $23.24 | 1,301 |
| 2017-08-25 | $25.10 | $25.10 | $25.10 | $25.10 | $23.23 | 0 |
| 2017-08-24 | $25.10 | $25.10 | $25.10 | $25.10 | $23.23 | 400 |
| 2017-08-23 | $25.26 | $25.26 | $25.26 | $25.26 | $23.38 | 453 |
| 2017-08-22 | $25.29 | $25.29 | $25.29 | $25.29 | $23.41 | 400 |
| 2017-08-21 | $24.94 | $24.97 | $24.89 | $24.97 | $23.11 | 132,379 |
Fieldstone Merlin Dynamic Large Cap Growth (FMDG) News Headlines
Recent Fieldstone Merlin Dynamic Large Cap Growth (FMDG) News
Similar Companies to Fieldstone Merlin Dynamic Large Cap Growth (FMDG) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |