Fidelity Advisor Leverage Company Stock Fund (FLEOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
36.09
+0.85 (2.41%)
May 2, 2025, 4:00 PM EDT
FLEOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 2, 2025 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | 2.41% |
| May 1, 2025 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | 1.88% |
| Apr 30, 2025 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | -0.03% |
| Apr 29, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0.26% |
| Apr 28, 2025 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | 0.23% |
| Apr 25, 2025 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | 1.03% |
| Apr 24, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | 3.21% |
| Apr 23, 2025 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | 2.99% |
| Apr 22, 2025 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | 3.25% |
| Apr 21, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | -3.33% |
| Apr 17, 2025 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | 0.06% |
| Apr 16, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | -2.37% |
| Apr 15, 2025 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | 0.21% |
| Apr 14, 2025 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | 0.52% |
| Apr 11, 2025 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | 1.52% |
| Apr 10, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | -4.74% |
| Apr 9, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | 12.46% |
| Apr 8, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -1.54% |
| Apr 7, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 1.09% |
| Apr 4, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -6.16% |
| Apr 3, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | -8.25% |
| Apr 2, 2025 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | 1.74% |
| Apr 1, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | 1.18% |
| Mar 31, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | -0.26% |
| Mar 28, 2025 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | -2.65% |
| Mar 27, 2025 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | -1.38% |
| Mar 26, 2025 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | -2.58% |
| 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 | 3.10% |
| Mar 21, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | -0.39% |
| Mar 20, 2025 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | -0.06% |
| Mar 19, 2025 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | 1.98% |
| 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% |
| Mar 14, 2025 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | 3.15% |
| Mar 13, 2025 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | -2.27% |
| Mar 12, 2025 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | 1.88% |
| Mar 11, 2025 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | 0.68% |
| Mar 10, 2025 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | -3.67% |
| Mar 7, 2025 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | 0.14% |
| Mar 6, 2025 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | -3.81% |
| Mar 5, 2025 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | 1.78% |
| Mar 4, 2025 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | -1.16% |
| Mar 3, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | -3.33% |
| Feb 28, 2025 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | 1.40% |
| Feb 27, 2025 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | -3.21% |
| Feb 26, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | 1.54% |
| Feb 25, 2025 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | -1.05% |
| Feb 24, 2025 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | -4.49% |
| Feb 21, 2025 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | -0.89% |