Meeder Spectrum Fund Retail Class (FLSPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.12
+0.20 (1.55%)
May 2, 2025, 8:00 PM EDT
FLSPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 2, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 1.55% |
| May 1, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0.23% |
| Apr 30, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
| Apr 29, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 0.39% |
| Apr 28, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0.08% |
| Apr 25, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 0.55% |
| Apr 24, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 1.59% |
| Apr 23, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0.96% |
| Apr 22, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 1.80% |
| Apr 21, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -1.61% |
| Apr 17, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0.57% |
| Apr 16, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -1.52% |
| Apr 15, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
| Apr 14, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0.56% |
| Apr 11, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 1.14% |
| Apr 10, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | -1.91% |
| Apr 9, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 5.90% |
| Apr 8, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | -0.92% |
| Apr 7, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -0.33% |
| Apr 4, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -4.53% |
| Apr 3, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -3.97% |
| Apr 2, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0.77% |
| Apr 1, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0.39% |
| Mar 31, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0.15% |
| Mar 28, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -1.82% |
| Mar 27, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.17 | -0.30% |
| Mar 26, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.21 | -0.83% |
| Mar 25, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.32 | - |
| Mar 24, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.32 | 1.68% |
| Mar 21, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.10 | -0.08% |
| Mar 20, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.11 | -0.23% |
| Mar 19, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.14 | 1.00% |
| Mar 18, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.01 | -0.84% |
| Mar 17, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.12 | 0.61% |
| Mar 14, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.04 | 1.87% |
| Mar 13, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.80 | -1.31% |
| Mar 12, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.97 | 0.39% |
| Mar 11, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.92 | -0.69% |
| Mar 10, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.01 | -2.54% |
| Mar 7, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.35 | 0.15% |
| Mar 6, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.33 | -1.69% |
| Mar 5, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.56 | 1.19% |
| Mar 4, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.40 | -1.25% |
| Mar 3, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.57 | -1.59% |
| Feb 28, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.79 | 1.47% |
| Feb 27, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.59 | -1.66% |
| Feb 26, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.82 | 0.14% |
| Feb 25, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.80 | -0.14% |
| Feb 24, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.82 | -0.22% |
| Feb 21, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.85 | -1.91% |