Fidelity Advisor® Leveraged Company Stock Fund ClassM (FZAKX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
49.36
-0.08 (-0.16%)
At close: Oct 25, 2024
FZAKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | -0.91% |
| Oct 22, 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | -13.79% |
| Oct 21, 2024 | 50.11 | 50.11 | 50.11 | 57.59 | 50.11 | -0.29% |
| Oct 18, 2024 | 50.26 | 50.26 | 50.26 | 57.76 | 50.26 | 0.52% |
| Oct 17, 2024 | 50.00 | 50.00 | 50.00 | 57.46 | 50.00 | -0.03% |
| Oct 16, 2024 | 50.01 | 50.01 | 50.01 | 57.48 | 50.01 | 0.91% |
| Oct 15, 2024 | 49.56 | 49.56 | 49.56 | 56.96 | 49.56 | -1.66% |
| Oct 14, 2024 | 50.40 | 50.40 | 50.40 | 57.92 | 50.40 | 1.06% |
| Oct 11, 2024 | 49.87 | 49.87 | 49.87 | 57.31 | 49.87 | 1.06% |
| Oct 10, 2024 | 49.34 | 49.34 | 49.34 | 56.71 | 49.34 | -0.25% |
| Oct 9, 2024 | 49.47 | 49.47 | 49.47 | 56.85 | 49.47 | 0.34% |
| Oct 8, 2024 | 49.30 | 49.30 | 49.30 | 56.66 | 49.30 | 0.35% |
| Oct 7, 2024 | 49.13 | 49.13 | 49.13 | 56.46 | 49.13 | -0.65% |
| Oct 4, 2024 | 49.45 | 49.45 | 49.45 | 56.83 | 49.45 | 1.55% |
| Oct 3, 2024 | 48.69 | 48.69 | 48.69 | 55.96 | 48.69 | 0.41% |
| Oct 2, 2024 | 48.49 | 48.49 | 48.49 | 55.73 | 48.49 | 0.54% |
| Oct 1, 2024 | 48.23 | 48.23 | 48.23 | 55.43 | 48.23 | -0.47% |
| Sep 30, 2024 | 48.46 | 48.46 | 48.46 | 55.69 | 48.46 | 0.05% |
| Sep 27, 2024 | 48.43 | 48.43 | 48.43 | 55.66 | 48.43 | -0.13% |
| Sep 26, 2024 | 48.49 | 48.49 | 48.49 | 55.73 | 48.49 | 0.65% |
| Sep 25, 2024 | 48.18 | 48.18 | 48.18 | 55.37 | 48.18 | 0.31% |
| Sep 24, 2024 | 48.03 | 48.03 | 48.03 | 55.20 | 48.03 | 0.31% |
| Sep 23, 2024 | 47.88 | 47.88 | 47.88 | 55.03 | 47.88 | 0.58% |
| Sep 20, 2024 | 47.60 | 47.60 | 47.60 | 54.71 | 47.60 | 0.64% |
| Sep 19, 2024 | 47.30 | 47.30 | 47.30 | 54.36 | 47.30 | 2.53% |
| Sep 18, 2024 | 46.13 | 46.13 | 46.13 | 53.02 | 46.13 | -0.38% |
| Sep 17, 2024 | 46.31 | 46.31 | 46.31 | 53.22 | 46.31 | 0.66% |
| Sep 16, 2024 | 46.00 | 46.00 | 46.00 | 52.87 | 46.00 | 0.59% |
| Sep 13, 2024 | 45.73 | 45.73 | 45.73 | 52.56 | 45.73 | 1.31% |
| Sep 12, 2024 | 45.14 | 45.14 | 45.14 | 51.88 | 45.14 | 1.19% |
| Sep 11, 2024 | 44.61 | 44.61 | 44.61 | 51.27 | 44.61 | 2.09% |
| Sep 10, 2024 | 43.70 | 43.70 | 43.70 | 50.22 | 43.70 | 0.52% |
| Sep 9, 2024 | 43.47 | 43.47 | 43.47 | 49.96 | 43.47 | 1.05% |
| Sep 6, 2024 | 43.02 | 43.02 | 43.02 | 49.44 | 43.02 | -2.25% |
| Sep 5, 2024 | 44.01 | 44.01 | 44.01 | 50.58 | 44.01 | -0.41% |
| Sep 4, 2024 | 44.19 | 44.19 | 44.19 | 50.79 | 44.19 | -0.41% |
| Sep 3, 2024 | 44.38 | 44.38 | 44.38 | 51.00 | 44.38 | -4.19% |
| Aug 30, 2024 | 46.32 | 46.32 | 46.32 | 53.23 | 46.32 | 1.31% |
| Aug 29, 2024 | 45.72 | 45.72 | 45.72 | 52.54 | 45.72 | 0.40% |
| Aug 28, 2024 | 45.53 | 45.53 | 45.53 | 52.33 | 45.53 | -0.85% |
| Aug 27, 2024 | 45.92 | 45.92 | 45.92 | 52.78 | 45.92 | 0.08% |
| Aug 26, 2024 | 45.89 | 45.89 | 45.89 | 52.74 | 45.89 | -0.90% |
| Aug 23, 2024 | 46.31 | 46.31 | 46.31 | 53.22 | 46.31 | 1.84% |
| Aug 22, 2024 | 45.47 | 45.47 | 45.47 | 52.26 | 45.47 | -1.12% |
| Aug 21, 2024 | 45.99 | 45.99 | 45.99 | 52.85 | 45.99 | 1.23% |
| Aug 20, 2024 | 45.43 | 45.43 | 45.43 | 52.21 | 45.43 | -0.76% |
| Aug 19, 2024 | 45.78 | 45.78 | 45.78 | 52.61 | 45.78 | 1.13% |
| Aug 16, 2024 | 45.26 | 45.26 | 45.26 | 52.02 | 45.26 | -0.25% |