Fidelity Advisor Leverage Company Stock Fund (FLEJX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
37.83
-0.13 (-0.34%)
May 23, 2025, 4:00 PM EDT
FLEJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 23, 2025 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | -0.34% |
| May 22, 2025 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | 0.13% |
| May 21, 2025 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | -2.07% |
| May 20, 2025 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | -0.54% |
| May 19, 2025 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | -0.18% |
| May 16, 2025 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | 1.01% |
| May 15, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -0.90% |
| May 14, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | 0.18% |
| May 13, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | 2.15% |
| May 12, 2025 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | 4.94% |
| May 9, 2025 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | -0.17% |
| May 8, 2025 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | 1.23% |
| May 7, 2025 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | 0.36% |
| May 6, 2025 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | -0.39% |
| May 5, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | -0.39% |
| May 2, 2025 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | 2.42% |
| May 1, 2025 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | 1.85% |
| Apr 30, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | -0.03% |
| Apr 29, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | 0.26% |
| Apr 28, 2025 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | 0.23% |
| Apr 25, 2025 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | 1.03% |
| Apr 24, 2025 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | 3.18% |
| Apr 23, 2025 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | 3.00% |
| Apr 22, 2025 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | 3.29% |
| Apr 21, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | -3.37% |
| Apr 17, 2025 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | 0.09% |
| Apr 16, 2025 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | -2.38% |
| Apr 15, 2025 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | 0.18% |
| Apr 14, 2025 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | 0.52% |
| Apr 11, 2025 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | 1.53% |
| Apr 10, 2025 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | -4.72% |
| Apr 9, 2025 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | 12.44% |
| Apr 8, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | -1.58% |
| Apr 7, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 1.13% |
| Apr 4, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | -6.17% |
| Apr 3, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | -8.26% |
| Apr 2, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | 1.74% |
| Apr 1, 2025 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | 1.18% |
| Mar 31, 2025 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | -0.26% |
| Mar 28, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | -2.66% |
| Mar 27, 2025 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | -1.38% |
| Mar 26, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -2.61% |
| Mar 25, 2025 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | -0.22% |
| Mar 24, 2025 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | 3.13% |
| Mar 21, 2025 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | -0.39% |
| Mar 20, 2025 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | -0.06% |
| Mar 19, 2025 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | 1.95% |
| Mar 18, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | -1.61% |
| Mar 17, 2025 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | 1.28% |
| Mar 14, 2025 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | 3.18% |