Fidelity Leveraged Company Stock (FLVCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
45.78
+0.34 (0.75%)
Oct 20, 2025, 4:00 PM EDT
FLVCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 20, 2025 | 45.78 | 45.78 | 45.78 | 45.78 | - | 0.75% |
| Oct 17, 2025 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | -0.39% |
| Oct 16, 2025 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | -1.15% |
| Oct 15, 2025 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | 0.90% |
| Oct 14, 2025 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
| Oct 13, 2025 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | 2.83% |
| Oct 10, 2025 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | -3.58% |
| Oct 9, 2025 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | -0.28% |
| Oct 8, 2025 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | 2.10% |
| Oct 7, 2025 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | -0.96% |
| Oct 6, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | 0.51% |
| Oct 3, 2025 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | -0.11% |
| Oct 2, 2025 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | 0.31% |
| Oct 1, 2025 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | 0.78% |
| Sep 30, 2025 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | 0.18% |
| Sep 29, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.16% |
| Sep 26, 2025 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | 0.74% |
| Sep 25, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -1.00% |
| Sep 24, 2025 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | -0.88% |
| Sep 23, 2025 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | -1.24% |
| Sep 22, 2025 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | 0.68% |
| Sep 19, 2025 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | 0.29% |
| Sep 18, 2025 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | 1.51% |
| Sep 17, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -0.51% |
| Sep 16, 2025 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | -0.35% |
| Sep 15, 2025 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | 0.87% |
| Sep 12, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -2.54% |
| Sep 11, 2025 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | 0.41% |
| Sep 10, 2025 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | 2.27% |
| Sep 9, 2025 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | 0.20% |
| Sep 8, 2025 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | 0.54% |
| Sep 5, 2025 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | 0.04% |
| Sep 4, 2025 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | 1.37% |
| Sep 3, 2025 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | 0.14% |
| Sep 2, 2025 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | -0.77% |
| Aug 29, 2025 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | -1.69% |
| Aug 28, 2025 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | 0.65% |
| Aug 27, 2025 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | 0.11% |
| Aug 26, 2025 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | 0.97% |
| Aug 25, 2025 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | -0.25% |
| Aug 22, 2025 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | 1.89% |
| Aug 21, 2025 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | -0.39% |
| Aug 20, 2025 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | -1.00% |
| Aug 19, 2025 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | -1.28% |
| Aug 18, 2025 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | 0.31% |
| Aug 15, 2025 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | -0.91% |
| Aug 14, 2025 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | -0.49% |
| Aug 13, 2025 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | -0.22% |
| Aug 12, 2025 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | 2.35% |
| Aug 11, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.54% |