Fidelity Advisor® Leveraged Company Stock Fund ClassI (FLSTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
41.85
-0.25 (-0.59%)
Dec 18, 2024, 4:00 PM EST
FLSTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 18, 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | -0.59% |
| Dec 17, 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | 0.10% |
| Dec 16, 2024 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | 1.37% |
| Dec 13, 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | 2.72% |
| Dec 12, 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | - |
| Dec 11, 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | 0.10% |
| Dec 10, 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | -0.98% |
| Dec 9, 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | -3.14% |
| Dec 6, 2024 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | -0.75% |
| Dec 5, 2024 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | 0.52% |
| Dec 4, 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | -1.40% |
| Dec 3, 2024 | 42.77 | 42.77 | 42.77 | 42.77 | 42.77 | -0.63% |
| Dec 2, 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | 1.53% |
| Nov 29, 2024 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | - |
| Nov 27, 2024 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | - |
| Nov 26, 2024 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | - |
| Nov 25, 2024 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | -1.49% |
| Nov 22, 2024 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | 1.51% |
| Nov 21, 2024 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | - |
| Nov 20, 2024 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | - |
| Nov 19, 2024 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | - |
| Nov 18, 2024 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | 0.90% |
| Nov 15, 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | -0.90% |
| Nov 14, 2024 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | - |
| Nov 13, 2024 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | - |
| Nov 12, 2024 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | - |
| Nov 11, 2024 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | 0.24% |
| Nov 8, 2024 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | -0.24% |
| Nov 7, 2024 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | - |
| Nov 6, 2024 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | - |
| Nov 5, 2024 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | - |
| Nov 4, 2024 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | - |
| Nov 1, 2024 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | - |
| Oct 31, 2024 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | - |
| Oct 30, 2024 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | - |
| Oct 29, 2024 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | - |
| Oct 28, 2024 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | - |
| Oct 25, 2024 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | -0.16% |
| Oct 24, 2024 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | 0.50% |
| Oct 23, 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | -12.25% |
| Oct 22, 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | -4.27% |
| Oct 21, 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | -0.28% |
| Oct 18, 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | 0.50% |
| Oct 17, 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | -0.02% |
| Oct 16, 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 0.90% |
| Oct 15, 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | -1.66% |
| Oct 14, 2024 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | 1.06% |
| Oct 11, 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | 1.05% |
| Oct 10, 2024 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | -0.24% |
| Oct 9, 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | 0.32% |