Meeder Spectrum Fund Retail Class (FLSPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.73
+0.05 (0.32%)
Jan 30, 2026, 8:06 AM EST
FLSPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 30, 2026 | 15.73 | 15.73 | 15.73 | 15.73 | - | - |
| Jan 29, 2026 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0.32% |
| Jan 28, 2026 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 0.13% |
| Jan 27, 2026 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0.77% |
| Jan 26, 2026 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0.52% |
| Jan 23, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -0.32% |
| Jan 22, 2026 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0.65% |
| Jan 21, 2026 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 1.38% |
| Jan 20, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.62% |
| Jan 16, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -0.06% |
| Jan 15, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.39% |
| Jan 14, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.32% |
| Jan 13, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -0.19% |
| Jan 12, 2026 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0.32% |
| Jan 9, 2026 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0.39% |
| Jan 8, 2026 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -0.26% |
| Jan 7, 2026 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | -0.32% |
| Jan 6, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.85% |
| Jan 5, 2026 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0.72% |
| Jan 2, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.59% |
| Dec 31, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -0.66% |
| Dec 30, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | -0.20% |
| Dec 29, 2025 | 15.24 | 15.24 | 15.24 | 15.26 | 15.24 | -0.46% |
| Dec 26, 2025 | 15.31 | 15.31 | 15.31 | 15.33 | 15.31 | - |
| Dec 24, 2025 | 15.31 | 15.31 | 15.31 | 15.33 | 15.31 | 0.26% |
| Dec 23, 2025 | 15.27 | 15.27 | 15.27 | 15.29 | 15.27 | 0.39% |
| Dec 22, 2025 | 15.21 | 15.21 | 15.21 | 15.23 | 15.21 | 0.66% |
| Dec 19, 2025 | 15.11 | 15.11 | 15.11 | 15.13 | 15.11 | 0.73% |
| Dec 18, 2025 | 15.00 | 15.00 | 15.00 | 15.02 | 15.00 | 0.87% |
| Dec 17, 2025 | 14.87 | 14.87 | 14.87 | 14.89 | 14.87 | -1.00% |
| Dec 16, 2025 | 15.02 | 15.02 | 15.02 | 15.04 | 15.02 | -0.40% |
| Dec 15, 2025 | 15.08 | 15.08 | 15.08 | 15.10 | 15.08 | -0.07% |
| Dec 12, 2025 | 15.09 | 15.09 | 15.09 | 15.11 | 15.09 | -0.98% |
| Dec 11, 2025 | 15.24 | 15.24 | 15.24 | 15.26 | 15.24 | -3.48% |
| Dec 10, 2025 | 15.19 | 15.19 | 15.19 | 15.81 | 15.19 | 1.15% |
| Dec 9, 2025 | 15.01 | 15.01 | 15.01 | 15.63 | 15.01 | -0.19% |
| Dec 8, 2025 | 15.04 | 15.04 | 15.04 | 15.66 | 15.04 | -0.13% |
| Dec 5, 2025 | 15.06 | 15.06 | 15.06 | 15.68 | 15.06 | - |
| Dec 4, 2025 | 15.06 | 15.06 | 15.06 | 15.68 | 15.06 | 0.19% |
| Dec 3, 2025 | 15.03 | 15.03 | 15.03 | 15.65 | 15.03 | 0.19% |
| Dec 2, 2025 | 15.00 | 15.00 | 15.00 | 15.62 | 15.00 | 0.39% |
| Dec 1, 2025 | 14.95 | 14.95 | 14.95 | 15.56 | 14.95 | -0.51% |
| Nov 28, 2025 | 15.02 | 15.02 | 15.02 | 15.64 | 15.02 | 0.39% |
| Nov 26, 2025 | 14.97 | 14.97 | 14.97 | 15.58 | 14.97 | 0.78% |
| Nov 25, 2025 | 14.85 | 14.85 | 14.85 | 15.46 | 14.85 | 1.05% |
| Nov 24, 2025 | 14.70 | 14.70 | 14.70 | 15.30 | 14.70 | 1.26% |
| Nov 21, 2025 | 14.52 | 14.52 | 14.52 | 15.11 | 14.51 | 1.14% |
| Nov 20, 2025 | 14.35 | 14.35 | 14.35 | 14.94 | 14.35 | -1.45% |
| Nov 19, 2025 | 14.56 | 14.56 | 14.56 | 15.16 | 14.56 | 0.40% |
| Nov 18, 2025 | 14.51 | 14.51 | 14.51 | 15.10 | 14.50 | -0.72% |