FLCGX Fund Historical Price Quotes NMFQS:FLCGX
Allocation--85%+ Equity | Meeder Funds
$38.49
↑
$0.09 (0.23%)
Last Updated: Feb 17, 2026
FLCGX Historical Data
You're viewing historical data for Meeder Sector Rotation Fund Retail Class (FLCGX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $38.25 | $38.25 | $38.25 | $38.25 | 0 |
| 2025-12-24 | $38.23 | $38.23 | $38.23 | $38.23 | 0 |
| 2025-12-23 | $38.15 | $38.15 | $38.15 | $38.15 | 0 |
| 2025-12-22 | $37.95 | $37.95 | $37.95 | $37.95 | 0 |
| 2025-12-19 | $37.37 | $37.37 | $37.37 | $37.37 | 0 |
| 2025-12-18 | $37.37 | $37.37 | $37.37 | $37.37 | 0 |
| 2025-12-17 | $37.04 | $37.04 | $37.04 | $37.04 | 0 |
| 2025-12-16 | $37.53 | $37.53 | $37.53 | $37.53 | 0 |
| 2025-12-15 | $37.62 | $37.62 | $37.62 | $37.62 | 0 |
| 2025-12-12 | $37.69 | $37.69 | $37.69 | $37.69 | 0 |
| 2025-12-11 | $38.18 | $38.18 | $38.18 | $38.18 | 0 |
| 2025-12-10 | $41.09 | $41.09 | $41.09 | $41.09 | 0 |
| 2025-12-09 | $40.81 | $40.81 | $40.81 | $40.81 | 0 |
| 2025-12-08 | $40.83 | $40.83 | $40.83 | $40.83 | 0 |
| 2025-12-05 | $40.83 | $40.83 | $40.83 | $40.83 | 0 |
| 2025-12-04 | $40.83 | $40.83 | $40.83 | $40.83 | 0 |
| 2025-12-03 | $40.76 | $40.76 | $40.76 | $40.76 | 0 |
| 2025-12-02 | $40.64 | $40.64 | $40.64 | $40.64 | 0 |
| 2025-12-01 | $40.70 | $40.70 | $40.70 | $40.70 | 0 |
| 2025-11-28 | $40.51 | $40.51 | $40.51 | $40.51 | 0 |
| 2025-11-26 | $40.51 | $40.51 | $40.51 | $40.51 | 0 |
| 2025-11-25 | $39.90 | $39.90 | $39.90 | $39.90 | 0 |
| 2025-11-24 | $39.90 | $39.90 | $39.90 | $39.90 | 0 |
| 2025-11-21 | $38.91 | $38.91 | $38.91 | $38.91 | 0 |
| 2025-11-20 | $38.91 | $38.91 | $38.91 | $38.91 | 0 |
| 2025-11-19 | $39.56 | $39.56 | $39.56 | $39.56 | 0 |
| 2025-11-18 | $39.43 | $39.43 | $39.43 | $39.43 | 0 |
| 2025-11-17 | $39.77 | $39.77 | $39.77 | $39.77 | 0 |
| 2025-11-14 | $40.14 | $40.14 | $40.14 | $40.14 | 0 |
| 2025-11-13 | $40.82 | $40.82 | $40.82 | $40.82 | 0 |
| 2025-11-12 | $40.82 | $40.82 | $40.82 | $40.82 | 0 |
| 2025-11-11 | $40.79 | $40.79 | $40.79 | $40.79 | 0 |
| 2025-11-10 | $40.08 | $40.08 | $40.08 | $40.08 | 0 |
| 2025-11-07 | $40.08 | $40.08 | $40.08 | $40.08 | 0 |
| 2025-11-06 | $40.07 | $40.07 | $40.07 | $40.07 | 0 |
| 2025-11-05 | $40.46 | $40.46 | $40.46 | $40.46 | 0 |
| 2025-11-04 | $40.29 | $40.29 | $40.29 | $40.29 | 0 |
| 2025-11-03 | $40.85 | $40.85 | $40.85 | $40.85 | 0 |
| 2025-10-31 | $40.76 | $40.76 | $40.76 | $40.76 | 0 |
| 2025-10-30 | $41.13 | $41.13 | $41.13 | $41.13 | 0 |
| 2025-10-29 | $41.13 | $41.13 | $41.13 | $41.13 | 0 |
| 2025-10-28 | $41.06 | $41.06 | $41.06 | $41.06 | 0 |
| 2025-10-27 | $40.43 | $40.43 | $40.43 | $40.43 | 0 |
| 2025-10-24 | $40.12 | $40.12 | $40.12 | $40.12 | 0 |
| 2025-10-23 | $40.12 | $40.12 | $40.12 | $40.12 | 0 |
| 2025-10-22 | $39.86 | $39.86 | $39.86 | $39.86 | 0 |
| 2025-10-21 | $40.09 | $40.09 | $40.09 | $40.09 | 0 |
| 2025-10-20 | $40.19 | $40.19 | $40.19 | $40.19 | 0 |
| 2025-10-17 | $39.77 | $39.77 | $39.77 | $39.77 | 0 |
| 2025-10-16 | $39.64 | $39.64 | $39.64 | $39.64 | 0 |
| 2025-10-15 | $39.76 | $39.76 | $39.76 | $39.76 | 0 |