Fidelity Advisor Leverage Company Stock Fund (FLEMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
37.72
-0.12 (-0.32%)
May 23, 2025, 9:30 AM EDT
FLEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 27, 2025 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | 2.70% |
| May 23, 2025 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | -0.32% |
| May 22, 2025 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | 0.13% |
| May 21, 2025 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | -2.07% |
| May 20, 2025 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | -0.57% |
| May 19, 2025 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | -0.15% |
| May 16, 2025 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | 0.99% |
| May 15, 2025 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | -0.90% |
| May 14, 2025 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | 0.21% |
| May 13, 2025 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | 2.13% |
| May 12, 2025 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | 4.92% |
| May 9, 2025 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | -0.17% |
| May 8, 2025 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | 1.23% |
| May 7, 2025 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | 0.34% |
| May 6, 2025 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | -0.36% |
| May 5, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.42% |
| May 2, 2025 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | 2.42% |
| May 1, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 1.86% |
| Apr 30, 2025 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | -0.03% |
| Apr 29, 2025 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | 0.26% |
| Apr 28, 2025 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | 0.23% |
| Apr 25, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 1.03% |
| Apr 24, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | 3.19% |
| Apr 23, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 2.97% |
| Apr 22, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | 3.26% |
| Apr 21, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | -3.34% |
| Apr 17, 2025 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | 0.06% |
| Apr 16, 2025 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | -2.38% |
| Apr 15, 2025 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | 0.21% |
| Apr 14, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | 0.52% |
| Apr 11, 2025 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | 1.50% |
| Apr 10, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | -4.73% |
| Apr 9, 2025 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | 12.47% |
| Apr 8, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | -1.58% |
| Apr 7, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 1.10% |
| Apr 4, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | -6.15% |
| Apr 3, 2025 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | -8.28% |
| Apr 2, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | 1.75% |
| Apr 1, 2025 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | 1.15% |
| Mar 31, 2025 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | -0.24% |
| Mar 28, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | -2.66% |
| Mar 27, 2025 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | -1.38% |
| Mar 26, 2025 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | -2.61% |
| Mar 25, 2025 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | -0.22% |
| Mar 24, 2025 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | 3.14% |
| Mar 21, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | -0.42% |
| Mar 20, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -0.06% |
| Mar 19, 2025 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | 1.95% |
| Mar 18, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | -1.61% |
| Mar 17, 2025 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | 1.29% |