Fidelity Advisor Leveraged CoStock Z (FLEOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
45.39
-0.18 (-0.39%)
Oct 17, 2025, 4:00 PM EDT
FLEOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 17, 2025 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | -0.39% |
| Oct 16, 2025 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | -1.15% |
| Oct 15, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | 0.90% |
| Oct 14, 2025 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | - |
| Oct 13, 2025 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | 2.84% |
| Oct 10, 2025 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | -3.58% |
| Oct 9, 2025 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | -0.26% |
| Oct 8, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 2.08% |
| Oct 7, 2025 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | -0.96% |
| Oct 6, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | 0.51% |
| Oct 3, 2025 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | -0.11% |
| Oct 2, 2025 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | 0.31% |
| Oct 1, 2025 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | 0.78% |
| Sep 30, 2025 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | 0.18% |
| Sep 29, 2025 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | 0.16% |
| Sep 26, 2025 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | 0.76% |
| Sep 25, 2025 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | -1.02% |
| Sep 24, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.88% |
| Sep 23, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -1.24% |
| Sep 22, 2025 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | 0.70% |
| Sep 19, 2025 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | 0.26% |
| Sep 18, 2025 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | 1.52% |
| Sep 17, 2025 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | -0.51% |
| Sep 16, 2025 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | -0.35% |
| Sep 15, 2025 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | 0.87% |
| Sep 12, 2025 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | -2.54% |
| Sep 11, 2025 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | 0.41% |
| Sep 10, 2025 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | 2.28% |
| Sep 9, 2025 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | 0.22% |
| Sep 8, 2025 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | 0.52% |
| Sep 5, 2025 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | 0.07% |
| Sep 4, 2025 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | 1.35% |
| Sep 3, 2025 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | 0.14% |
| Sep 2, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -0.75% |
| Aug 29, 2025 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | -1.71% |
| Aug 28, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | 0.67% |
| Aug 27, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.09% |
| Aug 26, 2025 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | 1.00% |
| Aug 25, 2025 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | -0.27% |
| Aug 22, 2025 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | 1.91% |
| Aug 21, 2025 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | -0.41% |
| Aug 20, 2025 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | -0.98% |
| Aug 19, 2025 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | -1.28% |
| Aug 18, 2025 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | 0.29% |
| Aug 15, 2025 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | -0.91% |
| Aug 14, 2025 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | -0.49% |
| Aug 13, 2025 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | -0.22% |
| Aug 12, 2025 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | 2.36% |
| Aug 11, 2025 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | -0.54% |
| Aug 8, 2025 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | 0.29% |