Fidelity Advisor Leveraged Company Stock Fund (FLSAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | - |
| 13 June 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | - |
| 12 June 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | - |
| 11 June 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - |
| 10 June 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | - |
| 07 June 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | - |
| 06 June 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | - |
| 05 June 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | - |
| 04 June 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
| 03 June 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | - |
| 31 May 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | - |
| 30 May 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
| 29 May 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | - |
| 28 May 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | - |
| 24 May 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | - |
| 23 May 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | - |
| 22 May 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
| 21 May 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | - |
| 20 May 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | - |
| 17 May 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | - |
| 16 May 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | - |
| 15 May 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | - |
| 14 May 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | - |
| 13 May 2024 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | - |
| 10 May 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | - |
| 09 May 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | - |
| 08 May 2024 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | - |
| 07 May 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | - |
| 06 May 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
| 03 May 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | - |
| 02 May 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - |
| 01 May 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | - |
| 30 Apr 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | - |
| 29 Apr 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
| 26 Apr 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | - |
| 25 Apr 2024 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | - |
| 24 Apr 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | - |
| 23 Apr 2024 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | - |
| 22 Apr 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
| 19 Apr 2024 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | - |
| 18 Apr 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
| 17 Apr 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
| 16 Apr 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - |
| 15 Apr 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | - |
| 12 Apr 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - |
| 11 Apr 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| 10 Apr 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - |
| 09 Apr 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | - |
| 08 Apr 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | - |
| 05 Apr 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
| 04 Apr 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 03 Apr 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | - |
| 02 Apr 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
| 01 Apr 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
| 28 Mar 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | - |
| 27 Mar 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | - |
| 26 Mar 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | - |
| 25 Mar 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| 22 Mar 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | - |
| 21 Mar 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | - |
| 20 Mar 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | - |
| 19 Mar 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | - |
| 18 Mar 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | - |
| 15 Mar 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| 14 Mar 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
| 13 Mar 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | - |
| 12 Mar 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - |
| 11 Mar 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
| 08 Mar 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | - |
| 07 Mar 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | - |
| 06 Mar 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | - |
| 05 Mar 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | - |
| 04 Mar 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | - |
| 01 Mar 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | - |
| 29 Feb 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | - |
| 28 Feb 2024 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | - |
| 27 Feb 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
| 26 Feb 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | - |
| 23 Feb 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | - |
| 22 Feb 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | - |
| 21 Feb 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
| 20 Feb 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | - |
| 16 Feb 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | - |
| 15 Feb 2024 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | - |
| 14 Feb 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | - |
| 13 Feb 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | - |
| 12 Feb 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | - |
| 09 Feb 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | - |
| 08 Feb 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 07 Feb 2024 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | - |
| 06 Feb 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 05 Feb 2024 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | - |
| 02 Feb 2024 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | - |
| 01 Feb 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | - |
| 31 Jan 2024 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | - |
| 30 Jan 2024 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | - |
| 29 Jan 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
| 26 Jan 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | - |
| 25 Jan 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | - |
| 24 Jan 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.