Meeder Spectrum Retail (FLSPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.09
-0.07 (-0.46%)
Sep 12, 2025, 4:00 PM EDT
FLSPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 12, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | - | - |
| Sep 11, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 1.07% |
| Sep 10, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.47% |
| Sep 9, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0.13% |
| Sep 8, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.40% |
| Sep 5, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.20% |
| Sep 4, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.81% |
| Sep 3, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.48% |
| Sep 2, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -0.54% |
| Aug 29, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -0.67% |
| Aug 28, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0.47% |
| Aug 27, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.27% |
| Aug 26, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.34% |
| Aug 25, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -0.41% |
| Aug 22, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 1.51% |
| Aug 21, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -0.48% |
| Aug 20, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -0.20% |
| Aug 19, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -0.54% |
| Aug 18, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.14% |
| Aug 15, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -0.20% |
| Aug 14, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.07% |
| Aug 13, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.20% |
| Aug 12, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.38% |
| Aug 11, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.28% |
| Aug 8, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.90% |
| Aug 7, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -0.07% |
| Aug 6, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.98% |
| Aug 5, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -0.28% |
| Aug 4, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 1.42% |
| Aug 1, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -1.26% |
| Jul 31, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.21% |
| Jul 30, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -0.14% |
| Jul 29, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.07% |
| Jul 28, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.14% |
| Jul 25, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0.28% |
| Jul 24, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -0.14% |
| Jul 23, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.92% |
| Jul 22, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -0.07% |
| Jul 21, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.21% |
| Jul 18, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.07% |
| Jul 17, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0.35% |
| Jul 16, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 0.28% |
| Jul 15, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -0.71% |
| Jul 14, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0.14% |
| Jul 11, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.56% |
| Jul 10, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0.07% |
| Jul 9, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.64% |
| Jul 8, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -0.07% |
| Jul 7, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -0.77% |
| Jul 3, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.64% |