Fidelity Leveraged Company Stock Fund (FLVCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
39.03
-0.07 (-0.18%)
May 20, 2025, 8:09 AM EDT
FLVCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 20, 2025 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | -0.54% |
| May 19, 2025 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | -0.18% |
| May 16, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 1.01% |
| May 15, 2025 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | -0.90% |
| May 14, 2025 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | 0.21% |
| May 13, 2025 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | 2.15% |
| May 12, 2025 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | 4.92% |
| May 9, 2025 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | -0.16% |
| May 8, 2025 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | 1.22% |
| May 7, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | 0.36% |
| May 6, 2025 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | -0.39% |
| May 5, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.39% |
| May 2, 2025 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | 2.41% |
| May 1, 2025 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | 1.88% |
| Apr 30, 2025 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | -0.03% |
| Apr 29, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 0.26% |
| Apr 28, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | 0.23% |
| Apr 25, 2025 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | 1.03% |
| Apr 24, 2025 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | 3.21% |
| Apr 23, 2025 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | 2.99% |
| Apr 22, 2025 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | 3.28% |
| Apr 21, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | -3.36% |
| Apr 17, 2025 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | 0.09% |
| Apr 16, 2025 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | -2.37% |
| Apr 15, 2025 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | 0.18% |
| Apr 14, 2025 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | 0.52% |
| Apr 11, 2025 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | 1.52% |
| Apr 10, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -4.73% |
| Apr 9, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 12.48% |
| Apr 8, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -1.57% |
| Apr 7, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | 1.09% |
| Apr 4, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -6.15% |
| Apr 3, 2025 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | -8.24% |
| Apr 2, 2025 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | 1.74% |
| Apr 1, 2025 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | 1.17% |
| Mar 31, 2025 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | -0.26% |
| Mar 28, 2025 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | -2.65% |
| Mar 27, 2025 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | -1.40% |
| Mar 26, 2025 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | -2.57% |
| Mar 25, 2025 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | -0.22% |
| Mar 24, 2025 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | 3.13% |
| Mar 21, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -0.39% |
| Mar 20, 2025 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | -0.06% |
| Mar 19, 2025 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | 1.94% |
| Mar 18, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | -1.60% |
| Mar 17, 2025 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | 1.28% |
| Mar 14, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 3.17% |
| Mar 13, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | -2.30% |
| Mar 12, 2025 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | 1.90% |
| Mar 11, 2025 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | 0.68% |