Fidelity Advisor Leverage Company Stock Fund (FLELX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
38.82
+1.03 (2.73%)
May 27, 2025, 4:00 PM EDT
FLELX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 27, 2025 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | 2.73% |
| May 23, 2025 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | -0.32% |
| May 22, 2025 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | 0.13% |
| May 21, 2025 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | -2.07% |
| May 20, 2025 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | -0.57% |
| May 19, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | -0.15% |
| May 16, 2025 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | 0.99% |
| May 15, 2025 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | -0.87% |
| May 14, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | 0.18% |
| May 13, 2025 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | 2.16% |
| May 12, 2025 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | 4.91% |
| May 9, 2025 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | -0.17% |
| May 8, 2025 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | 1.23% |
| May 7, 2025 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | 0.36% |
| May 6, 2025 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | -0.39% |
| May 5, 2025 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | -0.39% |
| May 2, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 2.39% |
| May 1, 2025 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | 1.88% |
| Apr 30, 2025 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | -0.06% |
| Apr 29, 2025 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | 0.29% |
| Apr 28, 2025 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | 0.23% |
| Apr 25, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | 1.03% |
| Apr 24, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 3.19% |
| Apr 23, 2025 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | 2.97% |
| Apr 22, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 3.29% |
| Apr 21, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | -3.37% |
| Apr 17, 2025 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | 0.09% |
| Apr 16, 2025 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | -2.38% |
| Apr 15, 2025 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | 0.18% |
| Apr 14, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 0.52% |
| Apr 11, 2025 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | 1.53% |
| Apr 10, 2025 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | -4.72% |
| Apr 9, 2025 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | 12.45% |
| Apr 8, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -1.58% |
| Apr 7, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | 1.10% |
| Apr 4, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -6.14% |
| Apr 3, 2025 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | -8.27% |
| Apr 2, 2025 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | 1.75% |
| Apr 1, 2025 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | 1.18% |
| Mar 31, 2025 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | -0.26% |
| Mar 28, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | -2.66% |
| Mar 27, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | -1.38% |
| Mar 26, 2025 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | -2.58% |
| Mar 25, 2025 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | -0.25% |
| Mar 24, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 3.14% |
| Mar 21, 2025 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | -0.39% |
| Mar 20, 2025 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | -0.06% |
| Mar 19, 2025 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | 1.95% |
| Mar 18, 2025 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | -1.61% |
| Mar 17, 2025 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | 1.29% |