Meeder Quantex Fund Retail Class - FLCGX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
August 22, 2025	38.44	38.44	38.44	38.44	38.44
August 21, 2025	37.82	37.82	37.82	37.82	37.82
August 20, 2025	38.1	38.1	38.1	38.1	38.1
August 19, 2025	38.1	38.1	38.1	38.1	38.1
August 18, 2025	38.38	38.38	38.38	38.38	38.38
August 15, 2025	38.37	38.37	38.37	38.37	38.37
August 14, 2025	38.44	38.44	38.44	38.44	38.44
August 13, 2025	38.48	38.48	38.48	38.48	38.48
August 12, 2025	38.35	38.35	38.35	38.35	38.35
August 11, 2025	37.88	37.88	37.88	37.88	37.88
August 08, 2025	37.99	37.99	37.99	37.99	37.99
August 07, 2025	37.73	37.73	37.73	37.73	37.73
August 06, 2025	37.66	37.66	37.66	37.66	37.66
August 05, 2025	37.35	37.35	37.35	37.35	37.35
August 04, 2025	37.51	37.51	37.51	37.51	37.51
August 01, 2025	36.95	36.95	36.95	36.95	36.95
July 31, 2025	37.47	37.47	37.47	37.47	37.47
July 30, 2025	37.63	37.63	37.63	37.63	37.63
July 29, 2025	37.71	37.71	37.71	37.71	37.71
July 28, 2025	37.8	37.8	37.8	37.8	37.8
July 25, 2025	37.88	37.88	37.88	37.88	37.88
July 24, 2025	37.77	37.77	37.77	37.77	37.77
July 23, 2025	37.78	37.78	37.78	37.78	37.78
July 22, 2025	37.4	37.4	37.4	37.4	37.4
July 21, 2025	37.4	37.4	37.4	37.4	37.4
July 18, 2025	37.32	37.32	37.32	37.32	37.32
July 17, 2025	37.35	37.35	37.35	37.35	37.35
July 16, 2025	37.16	37.16	37.16	37.16	37.16
July 15, 2025	37.03	37.03	37.03	37.03	37.03
July 14, 2025	37.19	37.19	37.19	37.19	37.19
July 11, 2025	37.14	37.14	37.14	37.14	37.14
July 10, 2025	37.33	37.33	37.33	37.33	37.33
July 09, 2025	37.28	37.28	37.28	37.28	37.28
July 08, 2025	37.07	37.07	37.07	37.07	37.07
July 07, 2025	37.02	37.02	37.02	37.02	37.02
July 03, 2025	37.12	37.12	37.12	37.12	37.12
July 02, 2025	37.12	37.12	37.12	37.12	37.12
July 01, 2025	36.94	36.94	36.94	36.94	36.94
June 30, 2025	36.98	36.98	36.98	36.98	36.98
June 27, 2025	36.81	36.81	36.81	36.81	36.81
June 26, 2025	36.71	36.71	36.64	36.71	36.71
June 25, 2025	36.4	36.4	36.4	36.4	36.4
June 24, 2025	36.01	36.01	36.01	36.01	36.01
June 23, 2025	36.01	36.01	36.01	36.01	36.01
June 20, 2025	35.8	35.8	35.8	35.8	35.8
June 18, 2025	35.8	35.8	35.8	35.8	35.8
June 17, 2025	35.78	35.78	35.78	35.78	35.78
June 16, 2025	36.09	36.09	36.09	36.09	36.09
June 13, 2025	36.23	36.23	36.23	36.23	36.23
June 12, 2025	36.23	36.23	36.23	36.23	36.23
June 11, 2025	36.16	36.16	36.16	36.16	36.16
June 10, 2025	36.16	36.16	36.16	36.16	36.16
June 09, 2025	35.99	35.99	35.99	35.99	35.99
June 06, 2025	35.96	35.96	35.96	35.96	35.96
June 05, 2025	35.78	35.78	35.78	35.78	35.78
June 04, 2025	35.78	35.78	35.78	35.78	35.78
June 03, 2025	35.74	35.74	35.74	35.74	35.74
June 02, 2025	35.63	35.63	35.63	35.63	35.63
May 30, 2025	35.43	35.43	35.43	35.43	35.43
May 29, 2025	35.34	35.34	35.34	35.34	35.34

Meeder Quantex Fund Retail Class (FLCGX) NASDAQ