Meeder Spectrum Retail (FLSPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.34
-0.20 (-1.29%)
Nov 5, 2025, 8:06 AM EST
FLSPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 5, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | - | - |
| Nov 4, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -1.29% |
| Nov 3, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0.39% |
| Oct 31, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0.06% |
| Oct 30, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -0.64% |
| Oct 29, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0.06% |
| Oct 28, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0.19% |
| Oct 27, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 0.71% |
| Oct 24, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 0.65% |
| Oct 23, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 0.66% |
| Oct 22, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -0.72% |
| Oct 21, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | -0.33% |
| Oct 20, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 1.18% |
| Oct 17, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.40% |
| Oct 16, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -0.59% |
| Oct 15, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 0.73% |
| Oct 14, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.20% |
| Oct 13, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 1.96% |
| Oct 10, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -2.89% |
| Oct 9, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -0.33% |
| Oct 8, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0.66% |
| Oct 7, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -0.65% |
| Oct 6, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0.20% |
| Oct 3, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0.07% |
| Oct 2, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| Oct 1, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.26% |
| Sep 30, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 0.26% |
| Sep 29, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0.07% |
| Sep 26, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.15 | 0.46% |
| Sep 25, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.08 | -0.59% |
| Sep 24, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.17 | -0.26% |
| Sep 23, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.21 | -0.72% |
| Sep 22, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.32 | 0.59% |
| Sep 19, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.23 | 0.20% |
| Sep 18, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.20 | 0.66% |
| Sep 17, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.10 | - |
| Sep 16, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.10 | -0.40% |
| Sep 15, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.16 | 0.53% |
| Sep 12, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.08 | -0.46% |
| Sep 11, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.15 | 1.07% |
| Sep 10, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.99 | 0.47% |
| Sep 9, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.92 | 0.13% |
| Sep 8, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.90 | 0.40% |
| Sep 5, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.84 | -0.20% |
| Sep 4, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.87 | 0.81% |
| Sep 3, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.75 | 0.48% |
| Sep 2, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.68 | -0.54% |
| Aug 29, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.76 | -0.67% |
| Aug 28, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.86 | 0.47% |
| Aug 27, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.79 | 0.27% |