Fidelity Advisor Leveraged Company Stock Fund (FZAKX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | - |
| May 01, 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | - |
| Apr 30, 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | - |
| Apr 29, 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | - |
| Apr 26, 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | - |
| Apr 25, 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
| Apr 24, 2024 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | - |
| Apr 23, 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | - |
| Apr 22, 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | - |
| Apr 19, 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - |
| Apr 18, 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | - |
| Apr 17, 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | - |
| Apr 16, 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | - |
| Apr 15, 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | - |
| Apr 12, 2024 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | - |
| Apr 11, 2024 | 51.47 | 51.47 | 51.47 | 51.47 | 51.47 | - |
| Apr 10, 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
| Apr 09, 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - |
| Apr 08, 2024 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | - |
| Apr 05, 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | - |
| Apr 04, 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | - |
| Apr 03, 2024 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | - |
| Apr 02, 2024 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | - |
| Apr 01, 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | - |
| Mar 28, 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | - |
| Mar 27, 2024 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | - |
| Mar 26, 2024 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | - |
| Mar 25, 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | - |
| Mar 22, 2024 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | - |
| Mar 21, 2024 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | - |
| Mar 20, 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | - |
| Mar 19, 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | - |
| Mar 18, 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | - |
| Mar 15, 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | - |
| Mar 14, 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | - |
| Mar 13, 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | - |
| Mar 12, 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | - |
| Mar 11, 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
| Mar 08, 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | - |
| Mar 07, 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - |
| Mar 06, 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | - |
| Mar 05, 2024 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | - |
| Mar 04, 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | - |
| Mar 01, 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | - |
| Feb 29, 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | - |
| Feb 28, 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | - |
| Feb 27, 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | - |
| Feb 26, 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | - |
| Feb 23, 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | - |
| Feb 22, 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - |
| Feb 21, 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - |
| Feb 20, 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | - |
| Feb 16, 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | - |
| Feb 15, 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | - |
| Feb 14, 2024 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | - |
| Feb 13, 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | - |
| Feb 12, 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | - |
| Feb 09, 2024 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | - |
| Feb 08, 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | - |
| Feb 07, 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| Feb 06, 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | - |
| Feb 05, 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | - |
| Feb 02, 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | - |
| Feb 01, 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
| Jan 31, 2024 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | - |
| Jan 30, 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | - |
| Jan 29, 2024 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | - |
| Jan 26, 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | - |
| Jan 25, 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
| Jan 24, 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | - |
| Jan 23, 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
| Jan 22, 2024 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | - |
| Jan 19, 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - |
| Jan 18, 2024 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | - |
| Jan 17, 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | - |
| Jan 16, 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | - |
| Jan 12, 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | - |
| Jan 11, 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - |
| Jan 10, 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | - |
| Jan 09, 2024 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | - |
| Jan 08, 2024 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | - |
| Jan 05, 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | - |
| Jan 04, 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | - |
| Jan 03, 2024 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | - |
| Jan 02, 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | - |
| Dec 29, 2023 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - |
| Dec 28, 2023 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | - |
| Dec 27, 2023 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | - |
| Dec 26, 2023 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - |
| Dec 22, 2023 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | - |
| Dec 21, 2023 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | - |
| Dec 21, 2023 | 0.117 Dividend | |||||
| Dec 21, 2023 | 1.761 Capital Gain | |||||
| Dec 20, 2023 | 46.14 | 46.14 | 46.14 | 46.14 | 44.26 | - |
| Dec 19, 2023 | 46.90 | 46.90 | 46.90 | 46.90 | 44.99 | - |
| Dec 18, 2023 | 46.49 | 46.49 | 46.49 | 46.49 | 44.60 | - |
| Dec 15, 2023 | 46.34 | 46.34 | 46.34 | 46.34 | 44.45 | - |
| Dec 14, 2023 | 46.41 | 46.41 | 46.41 | 46.41 | 44.52 | - |
| Dec 13, 2023 | 45.91 | 45.91 | 45.91 | 45.91 | 44.04 | - |
| *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.