Meeder Quantex Fund Retail Class (FLCGX) NASDAQ

Currency In USD

FLCGX Historical Return

If you invested $1000 in Meeder Quantex Fund Retail Class (FLCGX) 10 years ago, it would be worth $2,229.34 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,447.41, while $1000 invested 1 year ago would be worth $1,226.44. This corresponds to total returns of 122.93%, 44.74%, 22.64%, respectively, with annualized returns of 8.34%, 7.67%, 22.64%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FLCGX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low
June 18, 2026	40.25	40.25	40.25	40.25	40.25
June 17, 2026	40.68	40.68	40.68	40.68	40.68
June 16, 2026	40.94	40.94	40.94	40.94	40.94
June 15, 2026	40.33	40.33	40.33	40.33	40.33
June 12, 2026	40.15	40.15	40.15	40.15	40.15
June 11, 2026	39.3	39.3	39.3	39.3	39.3
June 10, 2026	39.93	39.93	39.93	39.93	39.93
June 09, 2026	40.03	40.03	40.03	40.03	40.03
June 08, 2026	39.84	39.84	39.84	39.84	39.84
June 05, 2026	41.08	41.08	41.08	41.08	41.08
June 04, 2026	40.97	40.97	40.97	40.97	40.97
June 03, 2026	41.26	41.26	41.26	41.26	41.26
June 02, 2026	41.11	41.11	41.11	41.11	41.11
June 01, 2026	40.99	40.99	40.99	40.99	40.99
May 29, 2026	40.91	40.91	40.91	40.91	40.91
May 28, 2026	40.7	40.7	40.7	40.7	40.7
May 27, 2026	40.73	40.73	40.73	40.73	40.73
May 26, 2026	40.39	40.39	40.39	40.39	40.39
May 22, 2026	40.28	40.28	40.28	40.28	40.28
May 21, 2026	40.2	40.2	40.2	40.2	40.2
May 20, 2026	39.72	39.72	39.72	39.72	39.72
May 19, 2026	39.97	39.97	39.97	39.97	39.97
May 18, 2026	39.94	39.94	39.94	39.94	39.94
May 15, 2026	40.49	40.49	40.49	40.49	40.49
May 14, 2026	40.28	40.28	40.28	40.28	40.28
May 13, 2026	40.03	40.03	40.03	40.03	40.03
May 12, 2026	40.2	40.2	40.2	40.2	40.2
May 11, 2026	40.15	40.15	40.15	40.15	40.15
May 08, 2026	39.79	39.79	39.79	39.79	39.79
May 07, 2026	40.08	40.08	40.08	40.08	40.08
May 06, 2026	39.44	39.44	39.44	39.44	39.44
May 05, 2026	39.06	39.06	39.06	39.06	39.06
May 04, 2026	39.27	39.27	39.27	39.27	39.27
May 01, 2026	39.25	39.25	39.25	39.25	39.25
April 30, 2026	38.66	38.66	38.66	38.66	38.66
April 29, 2026	38.79	38.79	38.79	38.79	38.79
April 28, 2026	38.96	38.96	38.96	38.96	38.96
April 27, 2026	38.98	38.98	38.98	38.98	38.98
April 24, 2026	38.79	38.79	38.79	38.79	38.79
April 23, 2026	38.92	38.92	38.92	38.92	38.92
April 22, 2026	38.66	38.66	38.66	38.66	38.66
April 21, 2026	39.01	39.01	39.01	39.01	39.01
April 20, 2026	39.08	39.08	39.08	39.08	39.08
April 17, 2026	38.61	38.61	38.61	38.61	38.61
April 16, 2026	38.55	38.55	38.55	38.55	38.55
April 15, 2026	38.45	38.45	38.45	38.45	38.45
April 14, 2026	38.1	38.1	38.1	38.1	38.1
April 13, 2026	37.79	37.79	37.79	37.79	37.79
April 10, 2026	37.86	37.86	37.86	37.86	37.86
April 09, 2026	37.75	37.75	37.75	37.75	37.75
April 08, 2026	36.77	36.77	36.77	36.77	36.77
April 07, 2026	36.77	36.77	36.77	36.77	36.77
April 06, 2026	36.61	36.61	36.76	36.61	36.61
April 02, 2026	36.65	36.65	36.61	36.65	36.65
April 01, 2026	36.37	36.37	36.65	36.37	36.37
March 31, 2026	35.36	35.36	36.37	35.36	35.36
March 30, 2026	35.53	35.53	35.36	35.53	35.53
March 27, 2026	36.02	36.02	35.53	36.02	36.02
March 26, 2026	36.66	36.66	36.02	36.66	36.66
March 25, 2026	36.36	36.36	36.66	36.36	36.36