Meeder Spectrum Fund Retail Class (FLSPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.35
+0.01 (0.07%)
Jul 30, 2025, 8:06 AM EDT
FLSPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 28, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | - | - |
| 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% |
| Jul 2, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0.35% |
| Jul 1, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 0.07% |
| Jun 30, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.43% |
| Jun 27, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.43% |
| Jun 26, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.97 | 0.79% |
| Jun 25, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.86 | -0.07% |
| Jun 24, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.87 | 0.95% |
| Jun 23, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.74 | 0.81% |
| Jun 20, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.63 | -0.15% |
| Jun 18, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.65 | -0.22% |
| Jun 17, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.68 | -0.80% |
| Jun 16, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.79 | 0.95% |
| Jun 13, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.66 | -1.16% |
| Jun 12, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.82 | 0.66% |
| Jun 11, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.73 | -0.29% |
| Jun 10, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.77 | 0.58% |
| Jun 9, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.69 | - |
| Jun 6, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.69 | 1.11% |
| Jun 5, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.54 | -0.29% |
| Jun 4, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.58 | -0.15% |
| Jun 3, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.60 | 0.37% |
| Jun 2, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.55 | 0.74% |
| May 30, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.45 | - |
| May 29, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.45 | 0.37% |
| May 28, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.40 | -0.59% |
| May 27, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.48 | 1.81% |
| May 23, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.24 | -0.45% |
| May 22, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.30 | -0.15% |
| May 21, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.32 | -1.33% |
| May 20, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.50 | -0.30% |
| May 19, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.54 | 0.15% |
| May 16, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.52 | 0.52% |
| May 15, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.45 | 0.45% |