FLCGX - Meeder Quantex Fund Retail Class

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 15, 2020------
Jul. 14, 202028.1328.1328.1328.1328.13-
Jul. 13, 202027.5827.5827.5827.5827.58-
Jul. 10, 202027.6427.6427.6427.6427.64-
Jul. 09, 202027.0827.0827.0827.0827.08-
Jul. 08, 202027.7127.7127.7127.7127.71-
Jul. 07, 202027.6027.6027.6027.6027.60-
Jul. 06, 202028.1628.1628.1628.1628.16-
Jul. 02, 202027.8327.8327.8327.8327.83-
Jul. 01, 202027.5327.5327.5327.5327.53-
Jun. 30, 202027.8727.8727.8727.8727.87-
Jun. 30, 20200.1 Dividend
Jun. 29, 202027.7227.7227.7227.7227.62-
Jun. 26, 202026.8626.8626.8626.8626.76-
Jun. 25, 202027.3727.3727.3727.3727.27-
Jun. 24, 202027.0927.0927.0927.0926.99-
Jun. 23, 202028.1928.1928.1928.1928.09-
Jun. 22, 202028.0328.0328.0328.0327.93-
Jun. 19, 202027.9727.9727.9727.9727.87-
Jun. 18, 202028.2928.2928.2928.2928.19-
Jun. 17, 202028.4228.4228.4228.4228.32-
Jun. 16, 202029.0329.0329.0329.0328.93-
Jun. 15, 202028.3728.3728.3728.3728.27-
Jun. 12, 202028.1328.1328.1328.1328.03-
Jun. 11, 202027.4927.4927.4927.4927.39-
Jun. 10, 202029.8529.8529.8529.8529.74-
Jun. 09, 202031.0931.0931.0931.0930.98-
Jun. 08, 202031.9731.9731.9731.9731.85-
Jun. 05, 202030.9730.9730.9730.9730.86-
Jun. 04, 202029.7129.7129.7129.7129.60-
Jun. 03, 202029.4529.4529.4529.4529.34-
Jun. 02, 202028.3728.3728.3728.3728.27-
Jun. 01, 202027.9727.9727.9727.9727.87-
May 29, 202027.5027.5027.5027.5027.40-
May 28, 202027.8027.8027.8027.8027.70-
May 27, 202028.6028.6028.6028.6028.50-
May 26, 202027.6027.6027.6027.6027.50-
May 22, 202026.3826.3826.3826.3826.28-
May 21, 202026.3926.3926.3926.3926.29-
May 20, 202026.2026.2026.2026.2026.11-
May 19, 202025.6425.6425.6425.6425.55-
May 18, 202026.1426.1426.1426.1426.05-
May 15, 202024.4224.4224.4224.4224.33-
May 14, 202024.2624.2624.2624.2624.17-
May 13, 202024.0424.0424.0424.0423.95-
May 12, 202024.9624.9624.9624.9624.87-
May 11, 202026.0126.0126.0126.0125.92-
May 08, 202026.4626.4626.4626.4626.36-
May 07, 202025.4325.4325.4325.4325.34-
May 06, 202025.0625.0625.0625.0624.97-
May 05, 202025.3725.3725.3725.3725.28-
May 04, 202025.3525.3525.3525.3525.26-
May 01, 202025.4325.4325.4325.4325.34-
Apr. 30, 202026.4926.4926.4926.4926.39-
Apr. 29, 202027.4127.4127.4127.4127.31-
Apr. 28, 202026.2326.2326.2326.2326.14-
Apr. 27, 202025.5025.5025.5025.5025.41-
Apr. 24, 202024.4324.4324.4324.4324.34-
Apr. 23, 202024.0824.0824.0824.0823.99-
Apr. 22, 202023.7823.7823.7823.7823.69-
Apr. 21, 202023.5423.5423.5423.5423.46-
Apr. 20, 202024.1824.1824.1824.1824.09-
Apr. 17, 202024.7524.7524.7524.7524.66-
Apr. 16, 202023.6023.6023.6023.6023.51-
Apr. 15, 202023.8923.8923.8923.8923.80-
Apr. 14, 202025.1525.1525.1525.1525.06-
Apr. 13, 202024.7624.7624.7624.7624.67-
Apr. 09, 202025.5025.5025.5025.5025.41-
Apr. 08, 202024.6024.6024.6024.6024.51-
Apr. 07, 202023.3723.3723.3723.3723.29-
Apr. 06, 202022.7622.7622.7622.7622.68-
Apr. 03, 202020.8220.8220.8220.8220.74-
Apr. 02, 202021.1721.1721.1721.1721.09-
Apr. 01, 202021.1621.1621.1621.1621.08-
Mar. 31, 202022.6522.6522.6522.6522.57-
Mar. 30, 202023.0223.0223.0223.0222.94-
Mar. 27, 202022.7522.7522.7522.7522.67-
Mar. 26, 202023.8523.8523.8523.8523.76-
Mar. 25, 202022.7622.7622.7622.7622.68-
Mar. 24, 202022.0722.0722.0722.0721.99-
Mar. 23, 202019.5419.5419.5419.5419.47-
Mar. 20, 202020.3520.3520.3520.3520.28-
Mar. 19, 202021.5121.5121.5121.5121.43-
Mar. 18, 202020.8020.8020.8020.8020.72-
Mar. 17, 202023.0223.0223.0223.0222.94-
Mar. 16, 202022.1222.1222.1222.1222.04-
Mar. 13, 202025.4625.4625.4625.4625.37-
Mar. 12, 202023.4623.4623.4623.4623.38-
Mar. 11, 202026.5226.5226.5226.5226.42-
Mar. 10, 202028.5528.5528.5528.5528.45-
Mar. 09, 202027.4927.4927.4927.4927.39-
Mar. 06, 202030.5930.5930.5930.5930.48-
Mar. 05, 202031.2831.2831.2831.2831.17-
Mar. 04, 202032.7332.7332.7332.7332.61-
Mar. 03, 202031.8331.8331.8331.8331.72-
Mar. 02, 202032.7232.7232.7232.7232.60-
Feb. 28, 202031.8731.8731.8731.8731.76-
Feb. 27, 202032.2932.2932.2932.2932.17-
Feb. 26, 202033.4933.4933.4933.4933.37-
Feb. 25, 202034.2134.2134.2134.2134.09-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...