Skip to main content
Meeder Spectrum Fund Retail Class (FLSPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.58
+0.06 (0.44%)
Jan 14, 2025, 8:00 PM EST

FLSPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jan 13, 202513.5213.5213.5213.5213.52-0.15%
Jan 10, 202513.5413.5413.5413.5413.54-1.38%
Jan 8, 202513.7313.7313.7313.7313.730.15%
Jan 7, 202513.7113.7113.7113.7113.71-0.94%
Jan 6, 202513.8413.8413.8413.8413.840.80%
Jan 3, 202513.7313.7313.7313.7313.731.18%
Jan 2, 202513.5713.5713.5713.5713.57-0.15%
Dec 31, 202413.5913.5913.5913.5913.59-0.37%
Dec 30, 202413.6413.6413.6413.6413.64-1.09%
Dec 27, 202413.7913.7913.7913.7913.77-1.08%
Dec 26, 202413.9413.9413.9413.9413.920.14%
Dec 24, 202413.9213.9213.9213.9213.900.94%
Dec 23, 202413.7913.7913.7913.7913.771.85%
Dec 20, 202413.5413.5413.5413.5413.52-0.29%
Dec 19, 202413.5813.5813.5813.5813.56-
Dec 18, 202413.5813.5813.5813.5813.56-3.07%
Dec 17, 202414.0114.0114.0114.0113.99-0.50%
Dec 16, 202414.0814.0814.0814.0814.060.21%
Dec 13, 202414.0514.0514.0514.0514.03-0.21%
Dec 12, 202414.0814.0814.0814.0814.06-8.03%
Dec 11, 202415.3115.3115.3115.3115.280.86%
Dec 10, 202415.1815.1815.1815.1815.15-0.52%
Dec 9, 202415.2615.2615.2615.2615.23-0.52%
Dec 6, 202415.3415.3415.3415.3415.310.59%
Dec 5, 202415.2515.2515.2515.2515.22-0.07%
Dec 4, 202415.2615.2615.2615.2615.230.39%
Dec 3, 202415.2015.2015.2015.2015.17-0.07%
Dec 2, 202415.2115.2115.2115.2115.180.46%
Nov 29, 202415.1415.1415.1415.1415.110.60%
Nov 27, 202415.0515.0515.0515.0515.02-0.20%
Nov 26, 202415.0815.0815.0815.0815.050.13%
Nov 25, 202415.0615.0615.0615.0615.030.74%
Nov 22, 202414.9514.9514.9514.9514.930.61%
Nov 21, 202414.8614.8614.8614.8614.840.61%
Nov 20, 202414.7714.7714.7714.7714.75-0.20%
Nov 19, 202414.8014.8014.8014.8014.78-0.07%
Nov 18, 202414.8114.8114.8114.8114.790.41%
Nov 15, 202414.7514.7514.7514.7514.73-1.14%
Nov 14, 202414.9214.9214.9214.9214.90-0.40%
Nov 13, 202414.9814.9814.9814.9814.96-0.33%
Nov 12, 202415.0315.0315.0315.0315.00-0.66%
Nov 11, 202415.1315.1315.1315.1315.10-0.13%
Nov 8, 202415.1515.1515.1515.1515.12-
Nov 7, 202415.1515.1515.1515.1515.120.53%
Nov 6, 202415.0715.0715.0715.0715.042.73%
Nov 5, 202414.6714.6714.6714.6714.651.24%
Nov 4, 202414.4914.4914.4914.4914.47-0.28%
Nov 1, 202414.5314.5314.5314.5314.510.28%
Oct 31, 202414.4914.4914.4914.4914.47-1.29%
Oct 30, 202414.6814.6814.6814.6814.66-0.20%
Oct 29, 202414.7114.7114.7114.7114.69-0.14%
Oct 28, 202414.7314.7314.7314.7314.710.68%
Oct 25, 202414.6314.6314.6314.6314.61-0.27%
Oct 24, 202414.6714.6714.6714.6714.650.14%
Oct 23, 202414.6514.6514.6514.6514.63-0.75%
Oct 22, 202414.7614.7614.7614.7614.74-0.20%
Oct 21, 202414.7914.7914.7914.7914.77-0.67%
Oct 18, 202414.8914.8914.8914.8914.870.34%
Oct 17, 202414.8414.8414.8414.8414.82-0.07%
Oct 16, 202414.8514.8514.8514.8514.830.61%
Oct 15, 202414.7614.7614.7614.7614.74-0.67%
Oct 14, 202414.8614.8614.8614.8614.840.68%
Oct 11, 202414.7614.7614.7614.7614.740.89%
Oct 10, 202414.6314.6314.6314.6314.61-0.48%
Oct 9, 202414.7014.7014.7014.7014.680.55%
Oct 8, 202414.6214.6214.6214.6214.600.62%
Oct 7, 202414.5314.5314.5314.5314.51-0.89%
Oct 4, 202414.6614.6614.6614.6614.640.83%
Oct 3, 202414.5414.5414.5414.5414.52-0.34%
Oct 2, 202414.5914.5914.5914.5914.57-
Oct 1, 202414.5914.5914.5914.5914.57-0.88%
Sep 30, 202414.7214.7214.7214.7214.700.20%
Sep 27, 202414.6914.6914.6914.6914.67-0.47%
Sep 26, 202414.7614.7614.7614.7614.690.82%
Sep 25, 202414.6414.6414.6414.6414.57-0.41%
Sep 24, 202414.7014.7014.7014.7014.630.20%
Sep 23, 202414.6714.6714.6714.6714.600.27%
Sep 20, 202414.6314.6314.6314.6314.56-0.68%
Sep 19, 202414.7314.7314.7314.7314.661.80%
Sep 18, 202414.4714.4714.4714.4714.40-0.28%
Sep 17, 202414.5114.5114.5114.5114.440.07%
Sep 16, 202414.5014.5014.5014.5014.430.28%
Sep 13, 202414.4614.4614.4614.4614.390.91%
Sep 12, 202414.3314.3314.3314.3314.260.70%
Sep 11, 202414.2314.2314.2314.2314.160.85%
Sep 10, 202414.1114.1114.1114.1114.040.14%
Sep 9, 202414.0914.0914.0914.0914.020.86%
Sep 6, 202413.9713.9713.9713.9713.90-1.55%
Sep 5, 202414.1914.1914.1914.1914.12-0.56%
Sep 4, 202414.2714.2714.2714.2714.20-0.28%
Sep 3, 202414.3114.3114.3114.3114.24-2.25%
Aug 30, 202414.6414.6414.6414.6414.570.90%
Aug 29, 202414.5114.5114.5114.5114.440.14%
Aug 28, 202414.4914.4914.4914.4914.42-0.55%
Aug 27, 202414.5714.5714.5714.5714.500.14%
Aug 26, 202414.5514.5514.5514.5514.48-0.41%
Aug 23, 202414.6114.6114.6114.6114.541.60%
Aug 22, 202414.3814.3814.3814.3814.31-0.83%
Aug 21, 202414.5014.5014.5014.5014.430.83%
Aug 20, 202414.3814.3814.3814.3814.31-0.48%