Fidelity Advisor Leverage Company Stock Fund (FLEMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
44.13
+0.02 (0.05%)
Sep 5, 2025, 4:00 PM EDT
FLEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 8, 2025 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | 0.54% |
| Sep 5, 2025 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | 0.05% |
| Sep 4, 2025 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | 1.33% |
| Sep 3, 2025 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | 0.14% |
| Sep 2, 2025 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | -0.75% |
| Aug 29, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -1.71% |
| Aug 28, 2025 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | 0.66% |
| Aug 27, 2025 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | 0.09% |
| Aug 26, 2025 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | 0.98% |
| Aug 25, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -0.27% |
| Aug 22, 2025 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | 1.90% |
| Aug 21, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | -0.39% |
| Aug 20, 2025 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | -1.01% |
| Aug 19, 2025 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | -1.29% |
| Aug 18, 2025 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | 0.32% |
| Aug 15, 2025 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | -0.94% |
| Aug 14, 2025 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | -0.47% |
| Aug 13, 2025 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | -0.25% |
| Aug 12, 2025 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | 2.37% |
| Aug 11, 2025 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | -0.54% |
| Aug 8, 2025 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | 0.27% |
| Aug 7, 2025 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | 0.37% |
| Aug 6, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 0.32% |
| Aug 5, 2025 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | -0.68% |
| Aug 4, 2025 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | 1.50% |
| Aug 1, 2025 | 43.31 | 43.31 | 43.31 | 43.31 | 43.31 | -1.75% |
| Jul 31, 2025 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | -0.29% |
| Jul 30, 2025 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | 0.34% |
| Jul 29, 2025 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | -0.56% |
| Jul 28, 2025 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | 0.43% |
| Jul 25, 2025 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | 1.52% |
| Jul 24, 2025 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | -0.09% |
| Jul 23, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 1.35% |
| Jul 22, 2025 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | -0.09% |
| Jul 21, 2025 | 42.96 | 42.96 | 42.96 | 42.96 | 42.96 | -0.42% |
| Jul 18, 2025 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | 0.19% |
| Jul 17, 2025 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | 1.22% |
| Jul 16, 2025 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | 0.05% |
| Jul 15, 2025 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | -0.72% |
| Jul 14, 2025 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | 0.21% |
| Jul 11, 2025 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | -0.47% |
| Jul 10, 2025 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | 0.12% |
| Jul 9, 2025 | 42.89 | 42.89 | 42.89 | 42.89 | 42.89 | 1.37% |
| Jul 8, 2025 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | 0.09% |
| Jul 7, 2025 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | -0.63% |
| Jul 3, 2025 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | 1.14% |
| Jul 2, 2025 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | 0.86% |
| Jul 1, 2025 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | -0.62% |
| Jun 30, 2025 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | 0.21% |
| Jun 27, 2025 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | 1.09% |