Fidelity Advisor Leveraged Company Stock Fund (FLSAX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | - | - | - | - | - | - |
| May 31, 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | - |
| May 30, 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
| May 29, 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | - |
| May 28, 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | - |
| May 24, 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | - |
| May 23, 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | - |
| May 22, 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
| May 21, 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | - |
| May 20, 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | - |
| May 17, 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | - |
| May 16, 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | - |
| May 15, 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | - |
| May 14, 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | - |
| May 13, 2024 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | - |
| May 10, 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | - |
| May 09, 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | - |
| May 08, 2024 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | - |
| May 07, 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | - |
| May 06, 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
| May 03, 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | - |
| May 02, 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - |
| May 01, 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | - |
| Apr 30, 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | - |
| Apr 29, 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
| Apr 26, 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | - |
| Apr 25, 2024 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | - |
| Apr 24, 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | - |
| Apr 23, 2024 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | - |
| Apr 22, 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
| Apr 19, 2024 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | - |
| Apr 18, 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
| Apr 17, 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
| Apr 16, 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - |
| Apr 15, 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | - |
| Apr 12, 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - |
| Apr 11, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| Apr 10, 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - |
| Apr 09, 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | - |
| Apr 08, 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | - |
| Apr 05, 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
| Apr 04, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| Apr 03, 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | - |
| Apr 02, 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
| Apr 01, 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
| Mar 28, 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | - |
| Mar 27, 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | - |
| Mar 26, 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | - |
| Mar 25, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| Mar 22, 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | - |
| Mar 21, 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | - |
| Mar 20, 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | - |
| Mar 19, 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | - |
| Mar 18, 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | - |
| Mar 15, 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| Mar 14, 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
| Mar 13, 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | - |
| Mar 12, 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - |
| Mar 11, 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
| Mar 08, 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | - |
| Mar 07, 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | - |
| Mar 06, 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | - |
| Mar 05, 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | - |
| Mar 04, 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | - |
| Mar 01, 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | - |
| Feb 29, 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | - |
| Feb 28, 2024 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | - |
| Feb 27, 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
| Feb 26, 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | - |
| Feb 23, 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | - |
| Feb 22, 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | - |
| Feb 21, 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
| Feb 20, 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | - |
| Feb 16, 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | - |
| Feb 15, 2024 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | - |
| Feb 14, 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | - |
| Feb 13, 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | - |
| Feb 12, 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | - |
| Feb 09, 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | - |
| Feb 08, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| Feb 07, 2024 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | - |
| Feb 06, 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| Feb 05, 2024 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | - |
| Feb 02, 2024 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | - |
| Feb 01, 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | - |
| Jan 31, 2024 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | - |
| Jan 30, 2024 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | - |
| Jan 29, 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
| Jan 26, 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | - |
| Jan 25, 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | - |
| Jan 24, 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | - |
| Jan 23, 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | - |
| Jan 22, 2024 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | - |
| Jan 19, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| Jan 18, 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | - |
| Jan 17, 2024 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | - |
| Jan 16, 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | - |
| Jan 12, 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | - |
| Jan 11, 2024 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | - |
| Jan 10, 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.