Meeder Sector Rotation Fund Retail Class (FLCGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
40.75
+0.20 (0.49%)
Oct 16, 2026, 8:06 AM EST
FLCGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
| Oct 15, 2026 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | 0.49% |
| Oct 14, 2026 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | -1.17% |
| Oct 13, 2026 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | 0.07% |
| Oct 12, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.10% |
| Oct 9, 2026 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | 0.54% |
| Oct 8, 2026 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | -0.27% |
| Oct 7, 2026 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | -0.61% |
| Oct 6, 2026 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | 0.44% |
| Oct 5, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.56% |
| Oct 2, 2026 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | 0.79% |
| Oct 1, 2026 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | 0.07% |
| Sep 30, 2026 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | -0.32% |
| Sep 29, 2026 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | -0.17% |
| Sep 28, 2026 | 40.67 | 40.67 | 40.67 | 40.67 | 40.62 | -0.78% |
| Sep 25, 2026 | 40.99 | 40.99 | 40.99 | 40.99 | 40.94 | 0.49% |
| Sep 24, 2026 | 40.79 | 40.79 | 40.79 | 40.79 | 40.74 | - |
| Sep 23, 2026 | 40.79 | 40.79 | 40.79 | 40.79 | 40.74 | -0.95% |
| Sep 22, 2026 | 41.18 | 41.18 | 41.18 | 41.18 | 41.13 | 0.05% |
| Sep 21, 2026 | 41.16 | 41.16 | 41.16 | 41.16 | 41.11 | 1.38% |
| Sep 18, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.55 | -0.15% |
| Sep 17, 2026 | 40.66 | 40.66 | 40.66 | 40.66 | 40.61 | 0.97% |
| Sep 16, 2026 | 40.27 | 40.27 | 40.27 | 40.27 | 40.22 | -0.45% |
| Sep 15, 2026 | 40.45 | 40.45 | 40.45 | 40.45 | 40.40 | -0.39% |
| Sep 14, 2026 | 40.61 | 40.61 | 40.61 | 40.61 | 40.56 | -0.52% |
| Sep 11, 2026 | 40.82 | 40.82 | 40.82 | 40.82 | 40.77 | 0.82% |
| Sep 10, 2026 | 40.49 | 40.49 | 40.49 | 40.49 | 40.44 | -0.71% |
| Sep 9, 2026 | 40.78 | 40.78 | 40.78 | 40.78 | 40.73 | -0.61% |
| Sep 8, 2026 | 41.03 | 41.03 | 41.03 | 41.03 | 40.98 | -0.61% |
| Sep 4, 2026 | 41.28 | 41.28 | 41.28 | 41.28 | 41.23 | -0.15% |
| Sep 3, 2026 | 41.34 | 41.34 | 41.34 | 41.34 | 41.29 | 1.00% |
| Sep 2, 2026 | 40.93 | 40.93 | 40.93 | 40.93 | 40.88 | 0.49% |
| Sep 1, 2026 | 40.73 | 40.73 | 40.73 | 40.73 | 40.68 | -0.75% |
| Aug 31, 2026 | 41.04 | 41.04 | 41.04 | 41.04 | 40.99 | -0.27% |
| Aug 28, 2026 | 41.15 | 41.15 | 41.15 | 41.15 | 41.10 | -0.32% |
| Aug 27, 2026 | 41.28 | 41.28 | 41.28 | 41.28 | 41.23 | 0.71% |
| Aug 26, 2026 | 40.99 | 40.99 | 40.99 | 40.99 | 40.94 | -0.10% |
| Aug 25, 2026 | 41.03 | 41.03 | 41.03 | 41.03 | 40.98 | 0.39% |
| Aug 24, 2026 | 40.87 | 40.87 | 40.87 | 40.87 | 40.82 | -0.32% |
| Aug 21, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 40.95 | 0.44% |
| Aug 20, 2026 | 40.82 | 40.82 | 40.82 | 40.82 | 40.77 | -0.63% |
| Aug 19, 2026 | 41.08 | 41.08 | 41.08 | 41.08 | 41.03 | 0.27% |
| Aug 18, 2026 | 40.97 | 40.97 | 40.97 | 40.97 | 40.92 | -0.94% |
| Aug 17, 2026 | 41.36 | 41.36 | 41.36 | 41.36 | 41.31 | -0.43% |
| Aug 14, 2026 | 41.54 | 41.54 | 41.54 | 41.54 | 41.49 | -0.17% |
| Aug 13, 2026 | 41.61 | 41.61 | 41.61 | 41.61 | 41.56 | 0.63% |
| Aug 12, 2026 | 41.35 | 41.35 | 41.35 | 41.35 | 41.30 | 0.36% |
| Aug 11, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.15 | -0.29% |
| Aug 10, 2026 | 41.32 | 41.32 | 41.32 | 41.32 | 41.27 | -0.24% |
| Aug 7, 2026 | 41.42 | 41.42 | 41.42 | 41.42 | 41.37 | 0.78% |