Fidelity Advisor Leveraged CoStock Z (FLEOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
49.28
-1.06 (-2.11%)
Apr 29, 2026, 4:00 PM EST
FLEOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 29, 2026 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | -0.55% |
| Apr 28, 2026 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | -2.11% |
| Apr 27, 2026 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | 0.70% |
| Apr 24, 2026 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | 0.89% |
| Apr 23, 2026 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | 0.10% |
| Apr 22, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | 1.25% |
| Apr 21, 2026 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | -0.83% |
| Apr 20, 2026 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | 0.90% |
| Apr 17, 2026 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | 2.45% |
| Apr 16, 2026 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | -0.38% |
| Apr 15, 2026 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | -0.15% |
| Apr 14, 2026 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | 2.26% |
| Apr 13, 2026 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | 1.65% |
| Apr 10, 2026 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | 0.68% |
| Apr 9, 2026 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | 0.86% |
| Apr 8, 2026 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | 4.61% |
| Apr 7, 2026 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | 0.02% |
| Apr 6, 2026 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | 0.65% |
| Apr 2, 2026 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | -0.48% |
| Apr 1, 2026 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | 1.78% |
| Mar 31, 2026 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | 4.29% |
| Mar 30, 2026 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | -2.55% |
| Mar 27, 2026 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | -1.06% |
| Mar 26, 2026 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | -4.06% |
| Mar 25, 2026 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | 0.66% |
| Mar 24, 2026 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | 0.67% |
| Mar 23, 2026 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | 1.80% |
| Mar 20, 2026 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | -3.28% |
| Mar 19, 2026 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | -0.11% |
| Mar 18, 2026 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | -0.43% |
| Mar 17, 2026 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | 0.88% |
| Mar 16, 2026 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | 1.38% |
| Mar 13, 2026 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | -0.11% |
| Mar 12, 2026 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | -2.53% |
| Mar 11, 2026 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | -0.36% |
| Mar 10, 2026 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | 0.20% |
| Mar 9, 2026 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | 2.15% |
| Mar 6, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -3.08% |
| Mar 5, 2026 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | -1.01% |
| Mar 4, 2026 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | 1.13% |
| Mar 3, 2026 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | -2.27% |
| Mar 2, 2026 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | 0.17% |
| Feb 27, 2026 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | -0.99% |
| Feb 26, 2026 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | -0.81% |
| Feb 25, 2026 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | 0.82% |
| Feb 24, 2026 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | 1.61% |
| Feb 23, 2026 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | -1.86% |
| Feb 20, 2026 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | 1.08% |
| Feb 19, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.11% |
| Feb 18, 2026 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | 0.07% |