Canada markets open in 2 hours 16 minutes

Meeder Quantex Fund Retail Class (FLCGX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
28.82+0.23 (+0.80%)
At close: 8:01PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 25, 202028.8228.8228.8228.8228.82-
Sep. 24, 202028.5928.5928.5928.5928.59-
Sep. 23, 202028.5328.5328.5328.5328.53-
Sep. 22, 202029.1929.1929.1929.1929.19-
Sep. 21, 202029.0429.0429.0429.0429.04-
Sep. 18, 202029.9429.9429.9429.9429.94-
Sep. 17, 202030.3030.3030.3030.3030.30-
Sep. 16, 202030.3630.3630.3630.3630.36-
Sep. 15, 202030.0830.0830.0830.0830.08-
Sep. 14, 202030.1330.1330.1330.1330.13-
Sep. 11, 202029.6129.6129.6129.6129.61-
Sep. 10, 202029.5029.5029.5029.5029.50-
Sep. 09, 202029.9329.9329.9329.9329.93-
Sep. 08, 202029.5529.5529.5529.5529.55-
Sep. 04, 202030.2530.2530.2530.2530.25-
Sep. 03, 202030.3030.3030.3030.3030.30-
Sep. 02, 202031.0631.0631.0631.0631.06-
Sep. 01, 202030.6230.6230.6230.6230.62-
Aug. 31, 202030.3830.3830.3830.3830.38-
Aug. 28, 202030.7830.7830.7830.7830.78-
Aug. 27, 202030.5630.5630.5630.5630.56-
Aug. 26, 202030.4730.4730.4730.4730.47-
Aug. 25, 202030.6730.6730.6730.6730.67-
Aug. 24, 202030.7230.7230.7230.7230.72-
Aug. 21, 202030.1630.1630.1630.1630.16-
Aug. 20, 202030.3530.3530.3530.3530.35-
Aug. 19, 202030.6330.6330.6330.6330.63-
Aug. 18, 202030.7130.7130.7130.7130.71-
Aug. 17, 202031.0731.0731.0731.0731.07-
Aug. 14, 202031.0431.0431.0431.0431.04-
Aug. 13, 202030.9130.9130.9130.9130.91-
Aug. 12, 202031.1031.1031.1031.1031.10-
Aug. 11, 202030.9530.9530.9530.9530.95-
Aug. 10, 202030.9530.9530.9530.9530.95-
Aug. 07, 202030.4230.4230.4230.4230.42-
Aug. 06, 202030.0230.0230.0230.0230.02-
Aug. 05, 202030.1330.1330.1330.1330.13-
Aug. 04, 202029.7029.7029.7029.7029.70-
Aug. 03, 202029.6329.6329.6329.6329.63-
Jul. 31, 202029.3429.3429.3429.3429.34-
Jul. 30, 202029.4429.4429.4429.4429.44-
Jul. 29, 202029.9029.9029.9029.9029.90-
Jul. 28, 202029.2529.2529.2529.2529.25-
Jul. 27, 202029.5529.5529.5529.5529.55-
Jul. 24, 202029.2929.2929.2929.2929.29-
Jul. 23, 202029.6129.6129.6129.6129.61-
Jul. 22, 202029.4629.4629.4629.4629.46-
Jul. 21, 202029.3029.3029.3029.3029.30-
Jul. 20, 202028.7928.7928.7928.7928.79-
Jul. 17, 202029.1129.1129.1129.1129.11-
Jul. 16, 202029.1629.1629.1629.1629.16-
Jul. 15, 202029.1429.1429.1429.1429.14-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...