Meeder Quantex Fund Retail Class ( FLCGX) - Price History
Monthly price history for FLCGX (Meeder Quantex Fund Retail Class)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $41.61 | $41.61 |
| July 2026 | $39.80 | $39.80 |
| June 2026 | $40.52 | $40.52 |
| May 2026 | $40.93 | $40.99 |
| April 2026 | $39.19 | $39.25 |
| March 2026 | $36.32 | $36.37 |
| February 2026 | $38.38 | $38.48 |
| January 2026 | $38.33 | $38.43 |
| December 2025 | $37.67 | $37.77 |
| November 2025 | $37.63 | $40.70 |
| October 2025 | $37.72 | $40.80 |
| September 2025 | $36.72 | $39.72 |
| August 2025 | $35.33 | $38.28 |
| July 2025 | $34.58 | $37.47 |
| June 2025 | $34.13 | $36.98 |
| May 2025 | $32.63 | $35.43 |
| April 2025 | $30.83 | $33.47 |
| March 2025 | $30.76 | $33.40 |
| February 2025 | $32.22 | $35.04 |
| January 2025 | $32.52 | $35.37 |
| December 2024 | $31.63 | $34.40 |
| November 2024 | $32.67 | $42.15 |
| October 2024 | $31.20 | $40.26 |
| September 2024 | $31.86 | $41.10 |
| August 2024 | $31.15 | $40.31 |
| July 2024 | $30.61 | $39.61 |
| June 2024 | $30.28 | $39.18 |
| May 2024 | $29.79 | $38.67 |
| April 2024 | $28.58 | $37.09 |
| March 2024 | $29.84 | $38.73 |
| February 2024 | $28.76 | $37.42 |
| January 2024 | $27.76 | $36.12 |
| December 2023 | $28.23 | $36.73 |
| November 2023 | $26.16 | $34.19 |
| October 2023 | $23.70 | $30.98 |
| September 2023 | $25.02 | $32.70 |
| August 2023 | $26.61 | $34.91 |
| July 2023 | $27.46 | $36.02 |
| June 2023 | $26.63 | $34.93 |
| May 2023 | $24.31 | $31.98 |
| April 2023 | $24.97 | $32.85 |
| March 2023 | $25.11 | $33.03 |
| February 2023 | $26.34 | $34.71 |
| January 2023 | $27.44 | $36.15 |
| December 2022 | $24.72 | $32.58 |
| November 2022 | $26.14 | $34.54 |
| October 2022 | $24.77 | $32.73 |
| September 2022 | $22.56 | $29.81 |
| August 2022 | $24.94 | $33.82 |
| July 2022 | $25.89 | $35.12 |
| June 2022 | $23.90 | $32.42 |
| May 2022 | $26.68 | $36.18 |
| April 2022 | $26.46 | $35.89 |
| March 2022 | $28.47 | $38.61 |
| February 2022 | $27.79 | $37.69 |
| January 2022 | $27.83 | $37.74 |
| December 2021 | $28.67 | $38.89 |
| November 2021 | $27.28 | $43.15 |
| October 2021 | $28.33 | $44.82 |
| September 2021 | $27.13 | $42.92 |
| August 2021 | $27.99 | $44.28 |
| July 2021 | $27.58 | $43.62 |
| June 2021 | $28.21 | $44.62 |
| May 2021 | $28.95 | $45.80 |
| April 2021 | $28.14 | $44.51 |
| March 2021 | $26.78 | $42.37 |
| February 2021 | $25.10 | $39.71 |
| January 2021 | $22.80 | $36.07 |
| December 2020 | $22.53 | $35.64 |
| November 2020 | $21.55 | $34.09 |
| October 2020 | $18.83 | $29.78 |
| September 2020 | $18.52 | $29.30 |
| August 2020 | $19.15 | $30.38 |
| July 2020 | $18.49 | $29.34 |
| June 2020 | $17.56 | $27.87 |
| May 2020 | $17.27 | $27.50 |
| April 2020 | $16.64 | $26.49 |
| March 2020 | $14.22 | $22.65 |
| February 2020 | $20.01 | $31.87 |
| January 2020 | $22.40 | $35.67 |
| December 2019 | $23.81 | $37.91 |
| November 2019 | $23.31 | $37.24 |
| October 2019 | $22.41 | $35.80 |
| September 2019 | $21.80 | $34.83 |
| August 2019 | $20.15 | $32.28 |
| July 2019 | $21.91 | $35.10 |
| June 2019 | $22.32 | $35.77 |
| May 2019 | $20.49 | $32.86 |
| April 2019 | $23.30 | $37.36 |
| March 2019 | $22.89 | $36.71 |
| February 2019 | $23.11 | $37.06 |
| January 2019 | $22.47 | $36.03 |
| December 2018 | $20.09 | $32.22 |
| November 2018 | $22.70 | $36.41 |
| October 2018 | $22.46 | $36.01 |
| September 2018 | $24.50 | $39.29 |
| August 2018 | $24.66 | $39.55 |
| July 2018 | $24.07 | $38.60 |
| June 2018 | $23.62 | $37.87 |
| May 2018 | $23.09 | $37.03 |
| April 2018 | $22.39 | $35.90 |
| March 2018 | $22.10 | $35.44 |
| February 2018 | $22.27 | $35.71 |
| January 2018 | $23.50 | $37.68 |
| December 2017 | $22.92 | $36.76 |
| November 2017 | $22.84 | $37.70 |
| October 2017 | $21.76 | $35.92 |
| September 2017 | $21.68 | $35.78 |
| August 2017 | $20.67 | $34.11 |
| July 2017 | $21.12 | $34.86 |
| June 2017 | $20.84 | $34.40 |
| May 2017 | $20.27 | $33.45 |
| April 2017 | $20.57 | $33.95 |
| March 2017 | $20.56 | $33.94 |
| February 2017 | $20.48 | $33.80 |
| January 2017 | $20.42 | $33.71 |
| December 2016 | $20.21 | $33.36 |
| November 2016 | $20.01 | $33.52 |
| October 2016 | $18.31 | $30.67 |
| September 2016 | $19.23 | $32.22 |
| August 2016 | $19.12 | $32.07 |
| July 2016 | $18.92 | $31.73 |
| June 2016 | $17.97 | $30.14 |
| May 2016 | $18.01 | $30.27 |
| April 2016 | $18.02 | $30.29 |
| March 2016 | $17.50 | $29.41 |
| February 2016 | $15.68 | $26.39 |
| January 2016 | $15.39 | $25.89 |
| December 2015 | $16.54 | $27.84 |
| November 2015 | $17.61 | $34.54 |
| October 2015 | $17.23 | $33.79 |
| September 2015 | $16.10 | $31.57 |
| August 2015 | $16.79 | $32.96 |
| July 2015 | $17.56 | $34.48 |
| June 2015 | $17.84 | $35.03 |
| May 2015 | $18.15 | $35.69 |
| April 2015 | $18.19 | $35.77 |
| March 2015 | $17.91 | $35.22 |
| February 2015 | $18.09 | $35.60 |
| January 2015 | $17.14 | $33.73 |
| December 2014 | $17.89 | $35.20 |
| November 2014 | $17.84 | $37.90 |
| October 2014 | $17.65 | $37.49 |
| September 2014 | $17.17 | $36.47 |
| August 2014 | $18.07 | $38.64 |
| July 2014 | $17.30 | $37 |
| June 2014 | $17.75 | $37.95 |
| May 2014 | $17.05 | $36.49 |
| April 2014 | $16.87 | $36.10 |
| March 2014 | $16.79 | $35.93 |
| February 2014 | $16.63 | $35.61 |
| January 2014 | $15.82 | $33.87 |
| December 2013 | $16.37 | $35.04 |
| November 2013 | $15.92 | $35.02 |
| October 2013 | $15.68 | $34.50 |
| September 2013 | $14.90 | $32.78 |
| August 2013 | $14.26 | $31.37 |
| July 2013 | $14.66 | $32.24 |
| June 2013 | $13.76 | $30.28 |
| May 2013 | $13.89 | $30.59 |
| April 2013 | $13.24 | $29.17 |
| March 2013 | $13.13 | $28.93 |
| February 2013 | $12.54 | $27.62 |
| January 2013 | $12.46 | $27.45 |
| December 2012 | $11.56 | $25.46 |
| November 2012 | $11.22 | $24.79 |
| October 2012 | $11 | $24.31 |
| September 2012 | $10.91 | $24.11 |
| August 2012 | $10.61 | $23.45 |
| July 2012 | $10.10 | $22.32 |
| June 2012 | $10.27 | $22.70 |
| May 2012 | $9.88 | $21.83 |
| April 2012 | $10.81 | $23.89 |
| March 2012 | $11.10 | $24.52 |
| February 2012 | $11.02 | $24.36 |
| January 2012 | $10.51 | $23.22 |
| December 2011 | $9.88 | $21.84 |
| November 2011 | $9.80 | $21.67 |
| October 2011 | $9.92 | $21.93 |
| September 2011 | $8.75 | $19.33 |
| August 2011 | $9.73 | $21.50 |
| July 2011 | $10.55 | $23.32 |
| June 2011 | $10.97 | $24.24 |
| May 2011 | $11.30 | $24.97 |
| April 2011 | $11.37 | $25.13 |
| March 2011 | $11.08 | $24.50 |
| February 2011 | $10.98 | $24.27 |
| January 2011 | $10.42 | $23.04 |
| December 2010 | $10.30 | $22.77 |
| November 2010 | $9.48 | $20.96 |
| October 2010 | $9.40 | $20.78 |
| September 2010 | $9.21 | $20.35 |
| August 2010 | $8.24 | $18.22 |
| July 2010 | $8.78 | $19.40 |
| June 2010 | $8.15 | $18.01 |
| May 2010 | $8.92 | $19.71 |
| April 2010 | $9.63 | $21.28 |
| March 2010 | $9.32 | $20.61 |
| February 2010 | $8.57 | $18.97 |
| January 2010 | $8.16 | $18.05 |
| December 2009 | $8.35 | $18.48 |
| November 2009 | $7.66 | $16.96 |
| October 2009 | $7.32 | $16.19 |
| September 2009 | $7.78 | $17.21 |
| August 2009 | $7.18 | $15.89 |
| July 2009 | $6.58 | $14.57 |
| June 2009 | $5.86 | $12.96 |
| May 2009 | $5.92 | $13.11 |
| April 2009 | $5.59 | $12.37 |
| March 2009 | $4.34 | $9.61 |
| February 2009 | $3.73 | $8.25 |
| January 2009 | $4.27 | $9.44 |
| December 2008 | $4.71 | $10.42 |
| November 2008 | $4.51 | $9.97 |
| October 2008 | $5.14 | $11.37 |
| September 2008 | $6.79 | $15.02 |
| August 2008 | $7.58 | $16.78 |
| July 2008 | $7.22 | $15.98 |
| June 2008 | $7.19 | $15.91 |
| May 2008 | $8.12 | $17.96 |
| April 2008 | $7.87 | $17.42 |
| March 2008 | $7.55 | $16.70 |
| February 2008 | $7.69 | $17.02 |
| January 2008 | $8.09 | $17.91 |
| December 2007 | $8.28 | $18.32 |
| November 2007 | $8.48 | $18.84 |
| October 2007 | $9.09 | $20.21 |
| September 2007 | $8.95 | $19.90 |
| August 2007 | $8.90 | $19.79 |
| July 2007 | $9.08 | $20.20 |
| June 2007 | $9.74 | $21.68 |
| May 2007 | $9.90 | $22.09 |
| April 2007 | $9.59 | $21.40 |
| March 2007 | $9.27 | $20.67 |
| February 2007 | $9.20 | $20.53 |
| January 2007 | $9.18 | $20.47 |
| December 2006 | $8.90 | $19.86 |
| November 2006 | $8.81 | $19.74 |
| October 2006 | $8.50 | $19.04 |
| September 2006 | $8.14 | $18.23 |
| August 2006 | $7.91 | $17.71 |
| July 2006 | $7.57 | $16.95 |
| June 2006 | $7.85 | $17.59 |
| May 2006 | $7.97 | $17.84 |
| April 2006 | $8.26 | $18.49 |
| March 2006 | $8.28 | $18.55 |
| February 2006 | $8.06 | $18.04 |
| January 2006 | $8.06 | $18.06 |
| December 2005 | $7.63 | $17.09 |
| November 2005 | $7.54 | $16.90 |
| October 2005 | $7.18 | $16.10 |
| September 2005 | $7.59 | $17.01 |
| August 2005 | $7.57 | $16.96 |
| July 2005 | $7.72 | $17.29 |
| June 2005 | $7.29 | $16.34 |
| May 2005 | $7.15 | $16.02 |
| April 2005 | $6.72 | $15.07 |
| March 2005 | $6.88 | $15.43 |
| February 2005 | $7 | $15.69 |
| January 2005 | $6.91 | $15.48 |
| December 2004 | $7.12 | $15.95 |
| November 2004 | $6.89 | $15.44 |
| October 2004 | $6.64 | $14.87 |
| September 2004 | $6.54 | $14.66 |
| August 2004 | $6.47 | $14.50 |
| July 2004 | $6.45 | $14.46 |
| June 2004 | $6.70 | $15.02 |
| May 2004 | $6.57 | $14.73 |
| April 2004 | $6.49 | $14.55 |
| March 2004 | $6.63 | $14.86 |
| February 2004 | $6.75 | $15.12 |
| January 2004 | $6.67 | $14.94 |
| December 2003 | $6.61 | $14.82 |
| November 2003 | $6.36 | $14.25 |
| October 2003 | $6.29 | $14.10 |
| September 2003 | $5.95 | $13.33 |
| August 2003 | $6.04 | $13.53 |
| July 2003 | $5.90 | $13.23 |
| June 2003 | $5.81 | $13.02 |
| May 2003 | $5.70 | $12.77 |
| April 2003 | $5.41 | $12.13 |
| March 2003 | $4.99 | $11.19 |
| February 2003 | $4.98 | $11.15 |
| January 2003 | $5.06 | $11.33 |
| December 2002 | $5.20 | $11.65 |
| November 2002 | $5.54 | $12.41 |
| October 2002 | $5.29 | $11.85 |
| September 2002 | $4.92 | $11.03 |
| August 2002 | $5.52 | $12.36 |
| July 2002 | $5.48 | $12.29 |
| June 2002 | $5.95 | $13.34 |
| May 2002 | $6.38 | $14.29 |
| April 2002 | $6.43 | $14.41 |
| March 2002 | $6.88 | $15.42 |
| February 2002 | $6.62 | $14.84 |
| January 2002 | $6.79 | $15.21 |
| December 2001 | $6.90 | $15.47 |
| November 2001 | $6.87 | $16.11 |
| October 2001 | $6.40 | $15.01 |
| September 2001 | $6.26 | $14.67 |
| August 2001 | $6.84 | $16.03 |
| July 2001 | $7.30 | $17.11 |
| June 2001 | $7.41 | $17.38 |
| May 2001 | $7.60 | $17.81 |
| April 2001 | $7.56 | $17.71 |
| March 2001 | $6.98 | $16.37 |
| February 2001 | $7.49 | $17.56 |
| January 2001 | $8.25 | $19.34 |
| December 2000 | $7.96 | $18.66 |
| November 2000 | $7.93 | $20.12 |
| October 2000 | $8.65 | $21.96 |
| September 2000 | $8.80 | $22.33 |
| August 2000 | $9.21 | $23.38 |
| July 2000 | $8.65 | $21.96 |
| June 2000 | $8.74 | $22.18 |
| May 2000 | $8.54 | $21.67 |
| April 2000 | $8.78 | $22.27 |
| March 2000 | $9.15 | $23.21 |
| February 2000 | $8.37 | $21.23 |
| January 2000 | $8.44 | $21.41 |
| December 1999 | $8.82 | $22.37 |
| November 1999 | $8.39 | $24.46 |
| October 1999 | $8.19 | $23.88 |
| September 1999 | $7.77 | $22.66 |
| August 1999 | $7.94 | $23.16 |
| July 1999 | $8.04 | $23.44 |
| June 1999 | $8.35 | $24.34 |
| May 1999 | $7.95 | $23.18 |
| April 1999 | $7.99 | $23.29 |
| March 1999 | $7.68 | $22.40 |
| February 1999 | $7.33 | $21.38 |
| January 1999 | $7.60 | $22.16 |
| December 1998 | $7.28 | $21.23 |
| November 1998 | $6.84 | $21.53 |
| October 1998 | $6.50 | $20.46 |
| September 1998 | $6.07 | $19.10 |
| August 1998 | $5.71 | $17.97 |
| July 1998 | $6.75 | $21.24 |
| June 1998 | $6.84 | $21.54 |
| May 1998 | $6.59 | $20.79 |
| April 1998 | $6.76 | $21.30 |
| March 1998 | $6.66 | $21 |
| February 1998 | $6.32 | $19.94 |
| January 1998 | $5.91 | $18.63 |
| December 1997 | $5.88 | $18.55 |
| November 1997 | $5.77 | $20.76 |
| October 1997 | $5.56 | $19.98 |
| September 1997 | $5.75 | $20.68 |
| August 1997 | $5.48 | $19.72 |
| July 1997 | $5.74 | $20.63 |
| June 1997 | $5.29 | $19.02 |
| May 1997 | $5.09 | $18.32 |
| April 1997 | $4.81 | $17.31 |
| March 1997 | $4.56 | $16.40 |
| February 1997 | $4.78 | $17.24 |
| January 1997 | $4.79 | $17.26 |
| December 1996 | $4.55 | $16.41 |
| November 1996 | $4.62 | $16.75 |
| October 1996 | $4.37 | $15.86 |
| September 1996 | $4.31 | $15.63 |
| August 1996 | $4.21 | $15.33 |
| July 1996 | $4.24 | $15.45 |
| June 1996 | $4.42 | $16.10 |
| May 1996 | $4.40 | $16.10 |
| April 1996 | $4.31 | $15.78 |
| March 1996 | $4.33 | $15.85 |
| February 1996 | $4.32 | $15.90 |
| January 1996 | $4.29 | $15.77 |
| December 1995 | $4.17 | $15.34 |
| November 1995 | $4.24 | $15.71 |
| October 1995 | $4.14 | $15.32 |
| September 1995 | $4.15 | $15.36 |
| August 1995 | $3.98 | $14.86 |
| July 1995 | $4 | $14.94 |
| June 1995 | $3.88 | $14.49 |
| May 1995 | $3.80 | $14.32 |
| April 1995 | $3.70 | $13.94 |
| March 1995 | $3.64 | $13.70 |
| February 1995 | $3.60 | $13.69 |
| January 1995 | $3.48 | $13.24 |
| December 1994 | $3.44 | $13.08 |
| November 1994 | $3.43 | $13.15 |
| October 1994 | $3.42 | $13.14 |
| September 1994 | $3.40 | $13.06 |
| August 1994 | $3.40 | $13.13 |
| July 1994 | $3.39 | $13.10 |
| June 1994 | $3.37 | $13.04 |
| May 1994 | $3.36 | $13.05 |
| April 1994 | $3.41 | $13.22 |
| March 1994 | $3.44 | $13.35 |
| February 1994 | $3.58 | $13.90 |
| January 1994 | $3.62 | $14.07 |
| December 1993 | $3.46 | $13.45 |
| November 1993 | $3.42 | $13.32 |
| October 1993 | $3.46 | $13.46 |
| September 1993 | $3.38 | $13.15 |
| August 1993 | $3.44 | $13.40 |
| July 1993 | $3.32 | $12.94 |
| June 1993 | $3.31 | $12.88 |
| May 1993 | $3.32 | $12.97 |
| April 1993 | $3.33 | $12.99 |
| March 1993 | $3.39 | $13.25 |
| February 1993 | $3.33 | $13.01 |
| January 1993 | $3.28 | $12.84 |
| December 1992 | $3.23 | $12.70 |
| November 1992 | $3.16 | $12.49 |
| October 1992 | $3.05 | $12.03 |
| September 1992 | $3.09 | $12.19 |
| August 1992 | $3.07 | $12.12 |
| July 1992 | $3.16 | $12.48 |
| June 1992 | $3.08 | $12.20 |
| May 1992 | $3.08 | $12.20 |
| April 1992 | $3.14 | $12.41 |
| March 1992 | $3.21 | $12.73 |
| February 1992 | $3.20 | $12.69 |
| January 1992 | $3.08 | $12.22 |
| December 1991 | $3.04 | $12.05 |
| November 1991 | $2.82 | $11.25 |
| October 1991 | $2.96 | $11.80 |
| September 1991 | $2.91 | $11.74 |
| August 1991 | $2.93 | $11.83 |
| July 1991 | $2.89 | $11.65 |
| June 1991 | $2.88 | $11.65 |
| May 1991 | $3.03 | $12.25 |
| April 1991 | $2.90 | $11.71 |
| March 1991 | $2.92 | $11.92 |
| February 1991 | $2.83 | $11.54 |
| January 1991 | $2.59 | $10.57 |
| December 1990 | $2.50 | $10.21 |
| November 1990 | $2.44 | $10.52 |
| October 1990 | $2.40 | $10.35 |
| September 1990 | $2.39 | $10.29 |
| August 1990 | $2.37 | $10.23 |
| July 1990 | $2.42 | $10.45 |
| June 1990 | $2.43 | $10.48 |
| May 1990 | $2.43 | $10.48 |
| April 1990 | $2.42 | $10.41 |
| March 1990 | $2.40 | $10.33 |
| February 1990 | $2.37 | $10.23 |
| January 1990 | $2.38 | $10.25 |
| December 1989 | $2.46 | $10.59 |
| November 1989 | $2.40 | $10.62 |
| October 1989 | $2.40 | $10.63 |
| September 1989 | $2.56 | $11.32 |
| August 1989 | $2.62 | $11.60 |
| July 1989 | $2.56 | $11.31 |
| June 1989 | $2.40 | $10.60 |
| May 1989 | $2.42 | $10.73 |
| April 1989 | $2.32 | $10.26 |
| March 1989 | $2.22 | $9.84 |
| February 1989 | $2.18 | $9.69 |
| January 1989 | $2.20 | $9.79 |
| December 1988 | $2.18 | $9.67 |
| November 1988 | $2.17 | $10.22 |
| October 1988 | $2.19 | $10.32 |
| September 1988 | $2.18 | $10.24 |
| August 1988 | $2.06 | $9.68 |
| July 1988 | $2.20 | $10.33 |
| June 1988 | $2.28 | $10.75 |
| May 1988 | $2.20 | $10.34 |
| April 1988 | $2.22 | $10.44 |
| March 1988 | $2.20 | $10.34 |
| February 1988 | $2.25 | $10.58 |
| January 1988 | $2.24 | $10.53 |
| December 1987 | $2.35 | $11.27 |
| November 1987 | $2.34 | $11.24 |
| October 1987 | $2.33 | $11.19 |
| September 1987 | $2.71 | $12.98 |
| August 1987 | $2.72 | $13.02 |
| July 1987 | $2.64 | $12.66 |
| June 1987 | $2.58 | $12.39 |
| May 1987 | $2.47 | $11.83 |
| April 1987 | $2.48 | $11.87 |
| March 1987 | $2.53 | $12.11 |
| February 1987 | $2.51 | $12.03 |
| January 1987 | $2.34 | $11.26 |
FLCGX
Price: $41.61
52 week price:
Dividend Yield: 0.56%
5-year range yield:
Forward Dividend Yield: 0.58%
Dividend Per Share: 0.24 USD
Earnings Per Share: 1.46 USD
P/E Ratio: 25.90
Exchange: NAS
Sector: Financial Services
Industry: Asset Management
Market Capitalization: 46.6 million
Average Dividend Frequency: 5
Years Paying Dividends: 8
DGR3: 30.00%
DGR5: 30.00%