Meeder Spectrum Fund Retail Class (FLSPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.92
-0.02 (-0.13%)
Apr 2, 2026, 4:00 PM EST
FLSPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | - | -0.13% |
| Apr 1, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.74% |
| Mar 31, 2026 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 2.28% |
| Mar 30, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.48% |
| Mar 27, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.53 | -1.29% |
| Mar 26, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.72 | -1.60% |
| Mar 25, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.96 | 0.74% |
| Mar 24, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | 14.85 | -0.13% |
| Mar 23, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.87 | 1.15% |
| Mar 20, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.70 | -1.73% |
| Mar 19, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.96 | -0.13% |
| Mar 18, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 14.98 | -1.44% |
| Mar 17, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.20 | 0.26% |
| Mar 16, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.16 | 1.20% |
| Mar 13, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 14.98 | -0.66% |
| Mar 12, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.08 | -1.69% |
| Mar 11, 2026 | 15.38 | 15.38 | 15.38 | 15.38 | 15.34 | - |
| Mar 10, 2026 | 15.38 | 15.38 | 15.38 | 15.38 | 15.34 | -0.13% |
| Mar 9, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.36 | 1.12% |
| Mar 6, 2026 | 15.23 | 15.23 | 15.23 | 15.23 | 15.19 | -1.42% |
| Mar 5, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.41 | -1.09% |
| Mar 4, 2026 | 15.62 | 15.62 | 15.62 | 15.62 | 15.58 | 0.90% |
| Mar 3, 2026 | 15.48 | 15.48 | 15.48 | 15.48 | 15.44 | -1.65% |
| Mar 2, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | 15.70 | -0.38% |
| Feb 27, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.76 | -0.44% |
| Feb 26, 2026 | 15.87 | 15.87 | 15.87 | 15.87 | 15.83 | -0.38% |
| Feb 25, 2026 | 15.93 | 15.93 | 15.93 | 15.93 | 15.89 | 0.76% |
| Feb 24, 2026 | 15.81 | 15.81 | 15.81 | 15.81 | 15.77 | 0.89% |
| Feb 23, 2026 | 15.67 | 15.67 | 15.67 | 15.67 | 15.63 | -1.07% |
| Feb 20, 2026 | 15.84 | 15.84 | 15.84 | 15.84 | 15.80 | 0.83% |
| Feb 19, 2026 | 15.71 | 15.71 | 15.71 | 15.71 | 15.67 | -0.19% |
| Feb 18, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | 15.70 | 0.45% |
| Feb 17, 2026 | 15.67 | 15.67 | 15.67 | 15.67 | 15.63 | 0.13% |
| Feb 13, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.61 | 0.13% |
| Feb 12, 2026 | 15.63 | 15.63 | 15.63 | 15.63 | 15.59 | -1.20% |
| Feb 11, 2026 | 15.82 | 15.82 | 15.82 | 15.82 | 15.78 | 0.13% |
| Feb 10, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.76 | -0.50% |
| Feb 9, 2026 | 15.88 | 15.88 | 15.88 | 15.88 | 15.84 | 0.44% |
| Feb 6, 2026 | 15.81 | 15.81 | 15.81 | 15.81 | 15.77 | 2.20% |
| Feb 5, 2026 | 15.47 | 15.47 | 15.47 | 15.47 | 15.43 | -0.96% |
| Feb 4, 2026 | 15.62 | 15.62 | 15.62 | 15.62 | 15.58 | -0.51% |
| Feb 3, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.66 | -0.38% |
| Feb 2, 2026 | 15.76 | 15.76 | 15.76 | 15.76 | 15.72 | 1.03% |
| Jan 30, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.56 | -0.83% |
| Jan 29, 2026 | 15.73 | 15.73 | 15.73 | 15.73 | 15.69 | 0.32% |
| Jan 28, 2026 | 15.68 | 15.68 | 15.68 | 15.68 | 15.64 | 0.13% |
| Jan 27, 2026 | 15.66 | 15.66 | 15.66 | 15.66 | 15.62 | 0.77% |
| Jan 26, 2026 | 15.54 | 15.54 | 15.54 | 15.54 | 15.50 | 0.52% |
| Jan 23, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.42 | -0.32% |
| Jan 22, 2026 | 15.51 | 15.51 | 15.51 | 15.51 | 15.47 | 0.65% |