Fidelity Leveraged Company Stock K (FLCKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
45.08
+0.24 (0.54%)
Sep 8, 2025, 9:30 AM EDT
FLCKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 8, 2025 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | 0.54% |
| Sep 5, 2025 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | 0.07% |
| Sep 4, 2025 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | 1.33% |
| Sep 3, 2025 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | 0.16% |
| Sep 2, 2025 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | -0.76% |
| Aug 29, 2025 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | -1.70% |
| Aug 28, 2025 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | 0.64% |
| Aug 27, 2025 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | 0.11% |
| Aug 26, 2025 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | 0.99% |
| Aug 25, 2025 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | -0.27% |
| Aug 22, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 1.90% |
| Aug 21, 2025 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | -0.39% |
| Aug 20, 2025 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | -0.99% |
| Aug 19, 2025 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | -1.27% |
| Aug 18, 2025 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | 0.29% |
| Aug 15, 2025 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | -0.91% |
| Aug 14, 2025 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | -0.48% |
| Aug 13, 2025 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | -0.22% |
| Aug 12, 2025 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | 2.34% |
| Aug 11, 2025 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | -0.54% |
| Aug 8, 2025 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | 0.29% |
| Aug 7, 2025 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | 0.36% |
| Aug 6, 2025 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | 0.34% |
| Aug 5, 2025 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | -0.67% |
| Aug 4, 2025 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | 1.50% |
| Aug 1, 2025 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | -1.74% |
| Jul 31, 2025 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | -0.31% |
| Jul 30, 2025 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | 0.36% |
| Jul 29, 2025 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | -0.56% |
| Jul 28, 2025 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | 0.42% |
| Jul 25, 2025 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | 1.54% |
| Jul 24, 2025 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | -0.09% |
| Jul 23, 2025 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | 1.36% |
| Jul 22, 2025 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | -0.09% |
| Jul 21, 2025 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | -0.41% |
| Jul 18, 2025 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | 0.18% |
| Jul 17, 2025 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | 1.23% |
| Jul 16, 2025 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | 0.07% |
| Jul 15, 2025 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | -0.74% |
| Jul 14, 2025 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | 0.21% |
| Jul 11, 2025 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | -0.46% |
| Jul 10, 2025 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | 0.14% |
| Jul 9, 2025 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | 1.35% |
| Jul 8, 2025 | 42.91 | 42.91 | 42.91 | 42.91 | 42.91 | 0.09% |
| Jul 7, 2025 | 42.87 | 42.87 | 42.87 | 42.87 | 42.87 | -0.63% |
| Jul 3, 2025 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | 1.15% |
| Jul 2, 2025 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | 0.88% |
| Jul 1, 2025 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | -0.61% |
| Jun 30, 2025 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | 0.24% |
| Jun 27, 2025 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | 1.07% |