Meeder Spectrum Retail (FLSPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.12
+0.03 (0.20%)
Oct 15, 2025, 8:05 AM EDT
FLSPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | - | - |
| 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% |
| Aug 26, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.75 | 0.34% |
| Aug 25, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.70 | -0.41% |
| Aug 22, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.76 | 1.51% |
| Aug 21, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.54 | -0.48% |
| Aug 20, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.61 | -0.20% |
| Aug 19, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.64 | -0.54% |
| Aug 18, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.72 | 0.14% |
| Aug 15, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.70 | -0.20% |
| Aug 14, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.73 | 0.07% |
| Aug 13, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.72 | 0.20% |
| Aug 12, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.69 | 1.38% |
| Aug 11, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.49 | -0.28% |
| Aug 8, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.53 | 0.90% |
| Aug 7, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.40 | -0.07% |
| Aug 6, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.41 | 0.98% |