Fidelity Advisor Leveraged Co Stk M (FLSTX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 03, 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | - |
| Jul 02, 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
| Jul 01, 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | - |
| Jun 28, 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | - |
| Jun 27, 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | - |
| Jun 26, 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| Jun 25, 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| Jun 24, 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | - |
| Jun 21, 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | - |
| Jun 20, 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | - |
| Jun 18, 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
| Jun 17, 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | - |
| Jun 14, 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | - |
| Jun 13, 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | - |
| Jun 12, 2024 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | - |
| Jun 11, 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | - |
| Jun 10, 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | - |
| Jun 07, 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - |
| Jun 06, 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
| Jun 05, 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | - |
| Jun 04, 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | - |
| Jun 03, 2024 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | - |
| May 31, 2024 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | - |
| May 30, 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
| May 29, 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | - |
| May 28, 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | - |
| May 24, 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | - |
| May 23, 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | - |
| May 22, 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
| May 21, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| May 20, 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | - |
| May 17, 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | - |
| May 16, 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | - |
| May 15, 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | - |
| May 14, 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | - |
| May 13, 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | - |
| May 10, 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
| May 09, 2024 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | - |
| May 08, 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | - |
| May 07, 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| May 06, 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - |
| May 03, 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | - |
| May 02, 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | - |
| May 01, 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | - |
| Apr 30, 2024 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | - |
| Apr 29, 2024 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | - |
| Apr 26, 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | - |
| Apr 25, 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | - |
| Apr 24, 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| Apr 23, 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
| Apr 22, 2024 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | - |
| Apr 19, 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | - |
| Apr 18, 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
| Apr 17, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| Apr 16, 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | - |
| Apr 15, 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | - |
| Apr 12, 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | - |
| Apr 11, 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
| Apr 10, 2024 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | - |
| Apr 09, 2024 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | - |
| Apr 08, 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| Apr 05, 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | - |
| Apr 04, 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | - |
| Apr 03, 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | - |
| Apr 02, 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - |
| Apr 01, 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | - |
| Mar 28, 2024 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | - |
| Mar 27, 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | - |
| Mar 26, 2024 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | - |
| Mar 25, 2024 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | - |
| Mar 22, 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| Mar 21, 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
| Mar 20, 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | - |
| Mar 19, 2024 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | - |
| Mar 18, 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | - |
| Mar 15, 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
| Mar 14, 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | - |
| Mar 13, 2024 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | - |
| Mar 12, 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| Mar 11, 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - |
| Mar 08, 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | - |
| Mar 07, 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | - |
| Mar 06, 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | - |
| Mar 05, 2024 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | - |
| Mar 04, 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | - |
| Mar 01, 2024 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | - |
| Feb 29, 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | - |
| Feb 28, 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
| Feb 27, 2024 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | - |
| Feb 26, 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | - |
| Feb 23, 2024 | 42.73 | 42.73 | 42.73 | 42.73 | 42.73 | - |
| Feb 22, 2024 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | - |
| Feb 21, 2024 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | - |
| Feb 20, 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
| Feb 16, 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - |
| Feb 15, 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
| Feb 14, 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| Feb 13, 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | - |
| Feb 12, 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - |
| Feb 09, 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | - |
| *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.