Fidelity Leveraged Company Stock Fund - Class K (FLCKX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
39.29
-0.07 (-0.18%)
May 19, 2025, 4:00 PM EDT
FLCKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 20, 2025 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | -0.10% |
| May 19, 2025 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | -0.18% |
| May 16, 2025 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | 1.00% |
| May 15, 2025 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | -0.89% |
| May 14, 2025 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | 0.20% |
| May 13, 2025 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | 2.13% |
| May 12, 2025 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | 4.94% |
| May 9, 2025 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | -0.16% |
| May 8, 2025 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | 1.21% |
| May 7, 2025 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | 0.36% |
| May 6, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | -0.39% |
| May 5, 2025 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | -0.38% |
| May 2, 2025 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | 2.42% |
| May 1, 2025 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | 1.86% |
| Apr 30, 2025 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | -0.03% |
| Apr 29, 2025 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | 0.26% |
| Apr 28, 2025 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | 0.23% |
| Apr 25, 2025 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | 1.05% |
| Apr 24, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | 3.18% |
| Apr 23, 2025 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | 3.00% |
| Apr 22, 2025 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | 3.26% |
| Apr 21, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -3.34% |
| Apr 17, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | 0.06% |
| Apr 16, 2025 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | -2.35% |
| Apr 15, 2025 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | 0.18% |
| Apr 14, 2025 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | 0.52% |
| Apr 11, 2025 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | 1.54% |
| Apr 10, 2025 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | -4.73% |
| Apr 9, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | 12.46% |
| Apr 8, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -1.56% |
| Apr 7, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | 1.12% |
| Apr 4, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | -6.17% |
| Apr 3, 2025 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | -8.24% |
| Apr 2, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 1.73% |
| Apr 1, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 1.17% |
| Mar 31, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | -0.23% |
| Mar 28, 2025 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | -2.66% |
| Mar 27, 2025 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | -1.40% |
| Mar 26, 2025 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | -2.58% |
| Mar 25, 2025 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | -0.22% |
| Mar 24, 2025 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | 3.13% |
| Mar 21, 2025 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | -0.42% |
| Mar 20, 2025 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | -0.06% |
| Mar 19, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | 1.96% |
| Mar 18, 2025 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | -1.59% |
| Mar 17, 2025 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | 1.27% |
| Mar 14, 2025 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | 3.18% |
| Mar 13, 2025 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | -2.28% |
| Mar 12, 2025 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | 1.86% |
| Mar 11, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 0.70% |