Fidelity Advisor Leverage Company Stock Fund (FLENX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
38.90
+1.03 (2.72%)
May 27, 2025, 9:30 AM EDT
FLENX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 27, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | 2.72% |
| May 23, 2025 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | -0.34% |
| May 22, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.13% |
| May 21, 2025 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | -2.06% |
| May 20, 2025 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | -0.54% |
| May 19, 2025 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | -0.15% |
| May 16, 2025 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | 0.98% |
| May 15, 2025 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | -0.90% |
| May 14, 2025 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | 0.21% |
| May 13, 2025 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | 2.15% |
| May 12, 2025 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | 4.90% |
| May 9, 2025 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | -0.14% |
| May 8, 2025 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | 1.22% |
| May 7, 2025 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | 0.36% |
| May 6, 2025 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | -0.39% |
| May 5, 2025 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | -0.39% |
| May 2, 2025 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | 2.41% |
| May 1, 2025 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | 1.85% |
| Apr 30, 2025 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | -0.03% |
| Apr 29, 2025 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | 0.29% |
| Apr 28, 2025 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | 0.20% |
| Apr 25, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | 1.06% |
| Apr 24, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | 3.18% |
| Apr 23, 2025 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | 3.00% |
| Apr 22, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 3.25% |
| Apr 21, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | -3.33% |
| Apr 17, 2025 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | 0.06% |
| Apr 16, 2025 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | -2.37% |
| Apr 15, 2025 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | 0.21% |
| Apr 14, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 0.52% |
| Apr 11, 2025 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | 1.52% |
| Apr 10, 2025 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | -4.74% |
| Apr 9, 2025 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | 12.47% |
| Apr 8, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.57% |
| Apr 7, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 1.13% |
| Apr 4, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | -6.16% |
| Apr 3, 2025 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | -8.25% |
| Apr 2, 2025 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | 1.74% |
| Apr 1, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | 1.18% |
| Mar 31, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | -0.26% |
| Mar 28, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | -2.65% |
| Mar 27, 2025 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | -1.38% |
| Mar 26, 2025 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | -2.60% |
| Mar 25, 2025 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | -0.22% |
| Mar 24, 2025 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | 3.13% |
| Mar 21, 2025 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | -0.39% |
| Mar 20, 2025 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | -0.06% |
| Mar 19, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 1.95% |
| Mar 18, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | -1.61% |
| Mar 17, 2025 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | 1.28% |