Meeder Sector Rotation Retail (FLCGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
40.43
+0.31 (0.77%)
Oct 27, 2025, 8:05 AM EDT
FLCGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 27, 2025 | 40.43 | 40.43 | 40.43 | 40.43 | - | - |
| Oct 24, 2025 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | 0.77% |
| Oct 23, 2025 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | 0.65% |
| Oct 22, 2025 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | -0.57% |
| Oct 21, 2025 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | -0.25% |
| Oct 20, 2025 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | 1.06% |
| Oct 17, 2025 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | 0.33% |
| Oct 16, 2025 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | -0.30% |
| Oct 15, 2025 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | 0.53% |
| Oct 14, 2025 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | -0.20% |
| Oct 13, 2025 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | 1.59% |
| Oct 10, 2025 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | -2.65% |
| Oct 9, 2025 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | -0.42% |
| Oct 8, 2025 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | 0.68% |
| Oct 7, 2025 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | -0.55% |
| Oct 6, 2025 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | 0.45% |
| Oct 3, 2025 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | 0.05% |
| Oct 2, 2025 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | 0.23% |
| Oct 1, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | 0.45% |
| Sep 30, 2025 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | 0.28% |
| Sep 29, 2025 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | 0.10% |
| Sep 26, 2025 | 39.57 | 39.57 | 39.57 | 39.57 | 39.50 | 0.51% |
| Sep 25, 2025 | 39.37 | 39.37 | 39.37 | 39.37 | 39.30 | -0.46% |
| Sep 24, 2025 | 39.55 | 39.55 | 39.55 | 39.55 | 39.48 | -0.38% |
| Sep 23, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.63 | -0.53% |
| Sep 22, 2025 | 39.91 | 39.91 | 39.91 | 39.91 | 39.84 | 0.48% |
| Sep 19, 2025 | 39.72 | 39.72 | 39.72 | 39.72 | 39.65 | 0.30% |
| Sep 18, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.53 | 0.56% |
| Sep 17, 2025 | 39.38 | 39.38 | 39.38 | 39.38 | 39.31 | -0.20% |
| Sep 16, 2025 | 39.46 | 39.46 | 39.46 | 39.46 | 39.39 | -0.13% |
| Sep 15, 2025 | 39.51 | 39.51 | 39.51 | 39.51 | 39.44 | 0.71% |
| Sep 12, 2025 | 39.23 | 39.23 | 39.23 | 39.23 | 39.16 | 0.03% |
| Sep 11, 2025 | 39.22 | 39.22 | 39.22 | 39.22 | 39.15 | 0.77% |
| Sep 10, 2025 | 38.92 | 38.92 | 38.92 | 38.92 | 38.85 | 0.34% |
| Sep 9, 2025 | 38.79 | 38.79 | 38.79 | 38.79 | 38.72 | 0.08% |
| Sep 8, 2025 | 38.76 | 38.76 | 38.76 | 38.76 | 38.69 | 0.49% |
| Sep 5, 2025 | 38.57 | 38.57 | 38.57 | 38.57 | 38.50 | 0.03% |
| Sep 4, 2025 | 38.56 | 38.56 | 38.56 | 38.56 | 38.49 | 0.81% |
| Sep 3, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 38.18 | 0.66% |
| Sep 2, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.93 | -0.73% |
| Aug 29, 2025 | 38.28 | 38.28 | 38.28 | 38.28 | 38.21 | -0.85% |
| Aug 28, 2025 | 38.61 | 38.61 | 38.61 | 38.61 | 38.54 | 0.49% |
| Aug 27, 2025 | 38.42 | 38.42 | 38.42 | 38.42 | 38.35 | 0.10% |
| Aug 26, 2025 | 38.38 | 38.38 | 38.38 | 38.38 | 38.31 | 0.31% |
| Aug 25, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | 38.19 | -0.47% |
| Aug 22, 2025 | 38.44 | 38.44 | 38.44 | 38.44 | 38.37 | 1.64% |
| Aug 21, 2025 | 37.82 | 37.82 | 37.82 | 37.82 | 37.75 | -0.40% |
| Aug 20, 2025 | 37.97 | 37.97 | 37.97 | 37.97 | 37.90 | -0.34% |
| Aug 19, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.03 | -0.73% |
| Aug 18, 2025 | 38.38 | 38.38 | 38.38 | 38.38 | 38.31 | 0.03% |