Fidelity Advisor® Leveraged Company Stock Fund ClassI (FLSTX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
43.92
-0.08 (-0.18%)
At close: Oct 25, 2024
FLSTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | -0.18% |
| Oct 24, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.50% |
| Oct 23, 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | -0.93% |
| Oct 22, 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | -15.21% |
| Oct 21, 2024 | 44.86 | 44.86 | 44.86 | 52.12 | 44.86 | -0.29% |
| Oct 18, 2024 | 44.99 | 44.99 | 44.99 | 52.27 | 44.99 | 0.50% |
| Oct 17, 2024 | 44.77 | 44.77 | 44.77 | 52.01 | 44.77 | -0.02% |
| Oct 16, 2024 | 44.78 | 44.78 | 44.78 | 52.02 | 44.78 | 0.91% |
| Oct 15, 2024 | 44.37 | 44.37 | 44.37 | 51.55 | 44.37 | -1.66% |
| Oct 14, 2024 | 45.12 | 45.12 | 45.12 | 52.42 | 45.12 | 1.04% |
| Oct 11, 2024 | 44.66 | 44.66 | 44.66 | 51.88 | 44.66 | 1.05% |
| Oct 10, 2024 | 44.19 | 44.19 | 44.19 | 51.34 | 44.19 | -0.23% |
| Oct 9, 2024 | 44.29 | 44.29 | 44.29 | 51.46 | 44.29 | 0.31% |
| Oct 8, 2024 | 44.16 | 44.16 | 44.16 | 51.30 | 44.16 | 0.37% |
| Oct 7, 2024 | 43.99 | 43.99 | 43.99 | 51.11 | 43.99 | -0.66% |
| Oct 4, 2024 | 44.29 | 44.29 | 44.29 | 51.45 | 44.29 | 1.56% |
| Oct 3, 2024 | 43.61 | 43.61 | 43.61 | 50.66 | 43.61 | 0.40% |
| Oct 2, 2024 | 43.43 | 43.43 | 43.43 | 50.46 | 43.43 | 0.54% |
| Oct 1, 2024 | 43.20 | 43.20 | 43.20 | 50.19 | 43.20 | -0.46% |
| Sep 30, 2024 | 43.40 | 43.40 | 43.40 | 50.42 | 43.40 | 0.06% |
| Sep 27, 2024 | 43.37 | 43.37 | 43.37 | 50.39 | 43.37 | -0.14% |
| Sep 26, 2024 | 43.43 | 43.43 | 43.43 | 50.46 | 43.43 | 0.66% |
| Sep 25, 2024 | 43.15 | 43.15 | 43.15 | 50.13 | 43.15 | 0.30% |
| Sep 24, 2024 | 43.02 | 43.02 | 43.02 | 49.98 | 43.02 | 0.32% |
| Sep 23, 2024 | 42.88 | 42.88 | 42.88 | 49.82 | 42.88 | 0.57% |
| Sep 20, 2024 | 42.64 | 42.64 | 42.64 | 49.54 | 42.64 | 0.65% |
| Sep 19, 2024 | 42.37 | 42.37 | 42.37 | 49.22 | 42.37 | 2.52% |
| Sep 18, 2024 | 41.32 | 41.32 | 41.32 | 48.01 | 41.32 | -0.39% |
| Sep 17, 2024 | 41.49 | 41.49 | 41.49 | 48.20 | 41.49 | 0.67% |
| Sep 16, 2024 | 41.21 | 41.21 | 41.21 | 47.88 | 41.21 | 0.59% |
| Sep 13, 2024 | 40.97 | 40.97 | 40.97 | 47.60 | 40.97 | 1.32% |
| Sep 12, 2024 | 40.44 | 40.44 | 40.44 | 46.98 | 40.44 | 1.16% |
| Sep 11, 2024 | 39.97 | 39.97 | 39.97 | 46.44 | 39.97 | 2.11% |
| Sep 10, 2024 | 39.15 | 39.15 | 39.15 | 45.48 | 39.15 | 0.53% |
| Sep 9, 2024 | 38.94 | 38.94 | 38.94 | 45.24 | 38.94 | 1.03% |
| Sep 6, 2024 | 38.54 | 38.54 | 38.54 | 44.78 | 38.54 | -2.25% |
| Sep 5, 2024 | 39.43 | 39.43 | 39.43 | 45.81 | 39.43 | -0.43% |
| Sep 4, 2024 | 39.60 | 39.60 | 39.60 | 46.01 | 39.60 | -0.41% |
| Sep 3, 2024 | 39.77 | 39.77 | 39.77 | 46.20 | 39.77 | -4.19% |
| Aug 30, 2024 | 41.51 | 41.51 | 41.51 | 48.22 | 41.51 | 1.32% |
| Aug 29, 2024 | 40.96 | 40.96 | 40.96 | 47.59 | 40.96 | 0.38% |
| Aug 28, 2024 | 40.81 | 40.81 | 40.81 | 47.41 | 40.81 | -0.82% |
| Aug 27, 2024 | 41.14 | 41.14 | 41.14 | 47.80 | 41.14 | 0.06% |
| Aug 26, 2024 | 41.12 | 41.12 | 41.12 | 47.77 | 41.12 | -0.93% |
| Aug 23, 2024 | 41.51 | 41.51 | 41.51 | 48.22 | 41.51 | 1.84% |
| Aug 22, 2024 | 40.76 | 40.76 | 40.76 | 47.35 | 40.76 | -1.11% |
| Aug 21, 2024 | 41.21 | 41.21 | 41.21 | 47.88 | 41.21 | 1.20% |
| Aug 20, 2024 | 40.72 | 40.72 | 40.72 | 47.31 | 40.72 | -0.73% |
| Aug 19, 2024 | 41.02 | 41.02 | 41.02 | 47.66 | 41.02 | 1.12% |
| Aug 16, 2024 | 40.57 | 40.57 | 40.57 | 47.13 | 40.57 | -0.25% |