Fidelity Advisor Leverage Company Stock Fund (FLEMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
42.54
+0.48 (1.14%)
Jul 3, 2025, 4:00 PM EDT
FLEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 26, 2025 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | 1.37% |
| Jun 25, 2025 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | -0.29% |
| Jun 24, 2025 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | 2.17% |
| Jun 23, 2025 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | 1.01% |
| Jun 20, 2025 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | -0.10% |
| Jun 18, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | 0.20% |
| Jun 17, 2025 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | -0.82% |
| Jun 16, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.96% |
| Jun 13, 2025 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | -1.88% |
| Jun 12, 2025 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | 0.91% |
| Jun 11, 2025 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | 0.05% |
| Jun 10, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -0.05% |
| Jun 9, 2025 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | -0.28% |
| Jun 6, 2025 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | 1.15% |
| Jun 5, 2025 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | -0.13% |
| Jun 4, 2025 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | 0.33% |
| Jun 3, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 1.50% |
| Jun 2, 2025 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | 0.68% |
| May 30, 2025 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | -0.34% |
| May 29, 2025 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | 0.10% |
| May 28, 2025 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | -0.75% |
| 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% |