Meeder Sector Rotation Retail (FLCGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
40.14
0.00 (0.00%)
Nov 17, 2025, 8:06 AM EST
FLCGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 17, 2025 | 40.14 | 40.14 | 40.14 | 40.14 | - | - |
| Nov 14, 2025 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
| Nov 13, 2025 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | -1.67% |
| Nov 12, 2025 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | 0.07% |
| Nov 11, 2025 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | 0.15% |
| Nov 10, 2025 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | 1.62% |
| Nov 7, 2025 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | 0.02% |
| Nov 6, 2025 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | -0.96% |
| Nov 5, 2025 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | 0.42% |
| Nov 4, 2025 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | -1.37% |
| Nov 3, 2025 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | 0.12% |
| Oct 31, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 0.10% |
| Oct 30, 2025 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | -0.90% |
| Oct 29, 2025 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | 0.17% |
| Oct 28, 2025 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | 0.29% |
| Oct 27, 2025 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | 1.26% |
| 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 | 39.50 | 39.50 | 39.50 | 39.57 | 39.50 | 0.51% |
| Sep 25, 2025 | 39.30 | 39.30 | 39.30 | 39.37 | 39.30 | -0.46% |
| Sep 24, 2025 | 39.48 | 39.48 | 39.48 | 39.55 | 39.48 | -0.38% |
| Sep 23, 2025 | 39.63 | 39.63 | 39.63 | 39.70 | 39.63 | -0.53% |
| Sep 22, 2025 | 39.84 | 39.84 | 39.84 | 39.91 | 39.84 | 0.48% |
| Sep 19, 2025 | 39.65 | 39.65 | 39.65 | 39.72 | 39.65 | 0.30% |
| Sep 18, 2025 | 39.53 | 39.53 | 39.53 | 39.60 | 39.53 | 0.56% |
| Sep 17, 2025 | 39.31 | 39.31 | 39.31 | 39.38 | 39.31 | -0.20% |
| Sep 16, 2025 | 39.39 | 39.39 | 39.39 | 39.46 | 39.39 | -0.13% |
| Sep 15, 2025 | 39.44 | 39.44 | 39.44 | 39.51 | 39.44 | 0.71% |
| Sep 12, 2025 | 39.16 | 39.16 | 39.16 | 39.23 | 39.16 | 0.03% |
| Sep 11, 2025 | 39.15 | 39.15 | 39.15 | 39.22 | 39.15 | 0.77% |
| Sep 10, 2025 | 38.85 | 38.85 | 38.85 | 38.92 | 38.85 | 0.34% |
| Sep 9, 2025 | 38.72 | 38.72 | 38.72 | 38.79 | 38.72 | 0.08% |