Meeder Spectrum Fund Retail Class (FLSPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.11
+0.06 (0.35%)
Oct 16, 2026, 8:06 AM EST
FLSPX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| Oct 15, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 0.35% |
| Oct 14, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -0.81% |
| Oct 13, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0.17% |
| Oct 12, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -0.17% |
| Oct 9, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0.47% |
| Oct 8, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -0.41% |
| Oct 7, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -0.35% |
| Oct 6, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0.12% |
| Oct 5, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 0.58% |
| Oct 2, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.65% |
| Oct 1, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0.29% |
| Sep 30, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -0.47% |
| Sep 29, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -0.16% |
| Sep 28, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 17.07 | -0.64% |
| Sep 25, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.18 | 0.76% |
| Sep 24, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 17.05 | - |
| Sep 23, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 17.05 | -0.87% |
| Sep 22, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 17.20 | 0.12% |
| Sep 21, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.18 | 1.18% |
| Sep 18, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.98 | - |
| Sep 17, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.98 | 1.07% |
| Sep 16, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.80 | -0.30% |
| Sep 15, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.85 | -0.24% |
| Sep 14, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.89 | -0.53% |
| Sep 11, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.98 | 0.89% |
| Sep 10, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.83 | -0.65% |
| Sep 9, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.94 | -0.47% |
| Sep 8, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 17.02 | -0.76% |
| Sep 4, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.15 | -0.12% |
| Sep 3, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 17.17 | 0.94% |
| Sep 2, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 17.01 | 0.65% |
| Sep 1, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.90 | -0.65% |
| Aug 31, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 17.01 | -0.41% |
| Aug 28, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.08 | -0.58% |
| Aug 27, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.18 | 0.53% |
| Aug 26, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.09 | -0.12% |
| Aug 25, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 17.11 | 0.41% |
| Aug 24, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.04 | -0.29% |
| Aug 21, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.09 | 0.53% |
| Aug 20, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.00 | -0.76% |
| Aug 19, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.13 | 0.18% |
| Aug 18, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.10 | -0.75% |
| Aug 17, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.23 | -0.23% |
| Aug 14, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.27 | -0.06% |
| Aug 13, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.28 | 0.41% |
| Aug 12, 2026 | 17.23 | 17.23 | 17.23 | 17.23 | 17.21 | 0.29% |
| Aug 11, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.16 | -0.41% |
| Aug 10, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.23 | -0.17% |
| Aug 7, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.26 | 0.70% |