Meeder Spectrum Fund Retail Class (FLSPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.04
-0.06 (-0.40%)
Dec 17, 2025, 8:06 AM EST
FLSPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 17, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | - | - |
| Dec 16, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -0.40% |
| Dec 15, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.07% |
| Dec 12, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -0.98% |
| Dec 11, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -3.48% |
| Dec 10, 2025 | 15.21 | 15.21 | 15.21 | 15.81 | 15.21 | 1.15% |
| Dec 9, 2025 | 15.04 | 15.04 | 15.04 | 15.63 | 15.04 | -0.19% |
| Dec 8, 2025 | 15.07 | 15.07 | 15.07 | 15.66 | 15.07 | -0.13% |
| Dec 5, 2025 | 15.09 | 15.09 | 15.09 | 15.68 | 15.08 | - |
| Dec 4, 2025 | 15.09 | 15.09 | 15.09 | 15.68 | 15.08 | 0.19% |
| Dec 3, 2025 | 15.06 | 15.06 | 15.06 | 15.65 | 15.06 | 0.19% |
| Dec 2, 2025 | 15.03 | 15.03 | 15.03 | 15.62 | 15.03 | 0.39% |
| Dec 1, 2025 | 14.97 | 14.97 | 14.97 | 15.56 | 14.97 | -0.51% |
| Nov 28, 2025 | 15.05 | 15.05 | 15.05 | 15.64 | 15.05 | 0.39% |
| Nov 26, 2025 | 14.99 | 14.99 | 14.99 | 15.58 | 14.99 | 0.78% |
| Nov 25, 2025 | 14.87 | 14.87 | 14.87 | 15.46 | 14.87 | 1.05% |
| Nov 24, 2025 | 14.72 | 14.72 | 14.72 | 15.30 | 14.72 | 1.26% |
| Nov 21, 2025 | 14.54 | 14.54 | 14.54 | 15.11 | 14.54 | 1.14% |
| Nov 20, 2025 | 14.37 | 14.37 | 14.37 | 14.94 | 14.37 | -1.45% |
| Nov 19, 2025 | 14.59 | 14.59 | 14.59 | 15.16 | 14.58 | 0.40% |
| Nov 18, 2025 | 14.53 | 14.53 | 14.53 | 15.10 | 14.53 | -0.72% |
| Nov 17, 2025 | 14.63 | 14.63 | 14.63 | 15.21 | 14.63 | -1.17% |
| Nov 14, 2025 | 14.81 | 14.81 | 14.81 | 15.39 | 14.81 | -0.19% |
| Nov 13, 2025 | 14.84 | 14.84 | 14.84 | 15.42 | 14.83 | -1.53% |
| Nov 12, 2025 | 15.07 | 15.07 | 15.07 | 15.66 | 15.07 | 0.32% |
| Nov 11, 2025 | 15.02 | 15.02 | 15.02 | 15.61 | 15.02 | 0.32% |
| Nov 10, 2025 | 14.97 | 14.97 | 14.97 | 15.56 | 14.97 | 1.43% |
| Nov 7, 2025 | 14.76 | 14.76 | 14.76 | 15.34 | 14.76 | 0.07% |
| Nov 6, 2025 | 14.75 | 14.75 | 14.75 | 15.33 | 14.75 | -0.97% |
| Nov 5, 2025 | 14.89 | 14.89 | 14.89 | 15.48 | 14.89 | 0.91% |
| Nov 4, 2025 | 14.76 | 14.76 | 14.76 | 15.34 | 14.76 | -1.29% |
| Nov 3, 2025 | 14.95 | 14.95 | 14.95 | 15.54 | 14.95 | 0.39% |
| Oct 31, 2025 | 14.89 | 14.89 | 14.89 | 15.48 | 14.89 | 0.06% |
| Oct 30, 2025 | 14.88 | 14.88 | 14.88 | 15.47 | 14.88 | -0.64% |
| Oct 29, 2025 | 14.98 | 14.98 | 14.98 | 15.57 | 14.98 | 0.06% |
| Oct 28, 2025 | 14.97 | 14.97 | 14.97 | 15.56 | 14.97 | 0.19% |
| Oct 27, 2025 | 14.94 | 14.94 | 14.94 | 15.53 | 14.94 | 0.71% |
| Oct 24, 2025 | 14.84 | 14.84 | 14.84 | 15.42 | 14.83 | 0.65% |
| Oct 23, 2025 | 14.74 | 14.74 | 14.74 | 15.32 | 14.74 | 0.66% |
| Oct 22, 2025 | 14.64 | 14.64 | 14.64 | 15.22 | 14.64 | -0.72% |
| Oct 21, 2025 | 14.75 | 14.75 | 14.75 | 15.33 | 14.75 | -0.33% |
| Oct 20, 2025 | 14.80 | 14.80 | 14.80 | 15.38 | 14.80 | 1.18% |
| Oct 17, 2025 | 14.62 | 14.62 | 14.62 | 15.20 | 14.62 | 0.40% |
| Oct 16, 2025 | 14.57 | 14.57 | 14.57 | 15.14 | 14.57 | -0.59% |
| Oct 15, 2025 | 14.65 | 14.65 | 14.65 | 15.23 | 14.65 | 0.73% |
| Oct 14, 2025 | 14.55 | 14.55 | 14.55 | 15.12 | 14.55 | 0.20% |
| Oct 13, 2025 | 14.52 | 14.52 | 14.52 | 15.09 | 14.52 | 1.96% |
| Oct 10, 2025 | 14.24 | 14.24 | 14.24 | 14.80 | 14.24 | -2.89% |
| Oct 9, 2025 | 14.66 | 14.66 | 14.66 | 15.24 | 14.66 | -0.33% |
| Oct 8, 2025 | 14.71 | 14.71 | 14.71 | 15.29 | 14.71 | 0.66% |