Fidelity Advisor® Leveraged Company Stock Fund ClassC (FLSCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
33.54
-0.20 (-0.59%)
Dec 18, 2024, 4:00 PM EST
FLSCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 18, 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | -0.59% |
| Dec 17, 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | 0.09% |
| Dec 16, 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | 1.20% |
| Dec 13, 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | 2.33% |
| Dec 12, 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | -0.03% |
| Dec 11, 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | 0.06% |
| Dec 10, 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | -1.06% |
| Dec 9, 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | -2.43% |
| Dec 6, 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | 0.51% |
| Dec 5, 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | -0.59% |
| Dec 4, 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | -1.75% |
| Dec 3, 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | -0.58% |
| Dec 2, 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | 1.68% |
| Nov 29, 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| Nov 27, 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| Nov 26, 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| Nov 25, 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| Nov 22, 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| Nov 21, 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| Nov 20, 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| Nov 19, 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| Nov 18, 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | 0.21% |
| Nov 15, 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | -0.21% |
| Nov 14, 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| Nov 13, 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| Nov 12, 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| Nov 11, 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| Nov 8, 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| Nov 7, 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| Nov 6, 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| Nov 5, 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| Nov 4, 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| Nov 1, 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| Oct 31, 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| Oct 30, 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| Oct 29, 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| Oct 28, 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| Oct 25, 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | -0.18% |
| Oct 24, 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | 0.50% |
| Oct 23, 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | -15.05% |
| Oct 22, 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | -4.30% |
| Oct 21, 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | -0.31% |
| Oct 18, 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | 0.51% |
| Oct 17, 2024 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | -0.02% |
| Oct 16, 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | 0.92% |
| Oct 15, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -1.67% |
| Oct 14, 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | 1.06% |
| Oct 11, 2024 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | 1.05% |
| Oct 10, 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | -0.24% |
| Oct 9, 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | 0.32% |