Fidelity Advisor Leveraged Company Stock Fund (FZAKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
48.74
-0.28 (-0.57%)
Dec 18, 2024, 4:00 PM EST
FZAKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 18, 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | -0.57% |
| Dec 17, 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | 0.08% |
| Dec 16, 2024 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | 1.60% |
| Dec 13, 2024 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | -2.31% |
| Dec 12, 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | 5.22% |
| Dec 11, 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | -2.19% |
| Dec 10, 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | 1.42% |
| Dec 9, 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | -3.49% |
| Dec 6, 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | -0.75% |
| Dec 5, 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | 0.41% |
| Dec 4, 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | -1.23% |
| Dec 3, 2024 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | -0.64% |
| Dec 2, 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | 1.48% |
| Nov 29, 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | - |
| Nov 27, 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | - |
| Nov 26, 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | - |
| Nov 25, 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | -1.54% |
| Nov 22, 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | 1.56% |
| Nov 21, 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | - |
| Nov 20, 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | - |
| Nov 19, 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | - |
| Nov 18, 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | 0.94% |
| Nov 15, 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | -0.93% |
| Nov 14, 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | - |
| Nov 13, 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | - |
| Nov 12, 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | - |
| Nov 11, 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | -0.12% |
| Nov 8, 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | 0.12% |
| Nov 7, 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | - |
| Nov 6, 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | - |
| Nov 5, 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | - |
| Nov 4, 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | - |
| Nov 1, 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | - |
| Oct 31, 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | - |
| Oct 30, 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | - |
| Oct 29, 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | - |
| Oct 28, 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | - |
| Oct 25, 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | -0.16% |
| Oct 24, 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | 0.49% |
| Oct 23, 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -10.72% |
| Oct 22, 2024 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | -4.31% |
| Oct 21, 2024 | 57.59 | 57.59 | 57.59 | 57.59 | 57.59 | -0.29% |
| Oct 18, 2024 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | 0.52% |
| Oct 17, 2024 | 57.46 | 57.46 | 57.46 | 57.46 | 57.46 | -0.03% |
| Oct 16, 2024 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | 0.91% |
| Oct 15, 2024 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | -1.66% |
| Oct 14, 2024 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | 1.06% |
| Oct 11, 2024 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | 1.06% |
| Oct 10, 2024 | 56.71 | 56.71 | 56.71 | 56.71 | 56.71 | -0.25% |
| Oct 9, 2024 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | 0.34% |