Meeder Sector Rotation Retail (FLCGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
39.46
-0.05 (-0.13%)
Sep 17, 2025, 8:05 AM EDT
FLCGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 17, 2025 | 39.46 | 39.46 | 39.46 | 39.46 | - | - |
| Sep 16, 2025 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | -0.13% |
| Sep 15, 2025 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | 0.71% |
| Sep 12, 2025 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | 0.03% |
| Sep 11, 2025 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | 0.77% |
| Sep 10, 2025 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | 0.34% |
| Sep 9, 2025 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | 0.08% |
| Sep 8, 2025 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | 0.49% |
| Sep 5, 2025 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | 0.03% |
| Sep 4, 2025 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | 0.81% |
| Sep 3, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | 0.66% |
| Sep 2, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.73% |
| Aug 29, 2025 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | -0.85% |
| Aug 28, 2025 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | 0.49% |
| Aug 27, 2025 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | 0.10% |
| Aug 26, 2025 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | 0.31% |
| Aug 25, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | -0.47% |
| Aug 22, 2025 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | 1.64% |
| Aug 21, 2025 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | -0.40% |
| Aug 20, 2025 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | -0.34% |
| Aug 19, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | -0.73% |
| Aug 18, 2025 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | 0.03% |
| Aug 15, 2025 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | -0.18% |
| Aug 14, 2025 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | -0.10% |
| Aug 13, 2025 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | 0.34% |
| Aug 12, 2025 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | 1.24% |
| Aug 11, 2025 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | -0.29% |
| Aug 8, 2025 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | 0.69% |
| Aug 7, 2025 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | 0.19% |
| Aug 6, 2025 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | 0.83% |
| Aug 5, 2025 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | -0.43% |
| Aug 4, 2025 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | 1.52% |
| Aug 1, 2025 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | -1.39% |
| Jul 31, 2025 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | -0.43% |
| Jul 30, 2025 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | -0.21% |
| Jul 29, 2025 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | -0.24% |
| Jul 28, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -0.21% |
| Jul 25, 2025 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | 0.29% |
| Jul 24, 2025 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | -0.03% |
| Jul 23, 2025 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | 1.02% |
| Jul 22, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| Jul 21, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 0.21% |
| Jul 18, 2025 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | -0.08% |
| Jul 17, 2025 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | 0.51% |
| Jul 16, 2025 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | 0.35% |
| Jul 15, 2025 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | -0.43% |
| Jul 14, 2025 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | 0.13% |
| Jul 11, 2025 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | -0.51% |
| Jul 10, 2025 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | 0.13% |
| Jul 9, 2025 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | 0.57% |