Fidelity Advisor Leveraged Company Stock Fund (FZAKX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - |
| 24 June 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | - |
| 21 June 2024 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | - |
| 20 June 2024 | 53.03 | 53.03 | 53.03 | 53.03 | 53.03 | - |
| 18 June 2024 | 53.49 | 53.49 | 53.49 | 53.49 | 53.49 | - |
| 17 June 2024 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | - |
| 14 June 2024 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | - |
| 13 June 2024 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | - |
| 12 June 2024 | 53.03 | 53.03 | 53.03 | 53.03 | 53.03 | - |
| 11 June 2024 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | - |
| 10 June 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | - |
| 07 June 2024 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - |
| 06 June 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | - |
| 05 June 2024 | 52.23 | 52.23 | 52.23 | 52.23 | 52.23 | - |
| 04 June 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | - |
| 03 June 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | - |
| 31 May 2024 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | - |
| 30 May 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | - |
| 29 May 2024 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | - |
| 28 May 2024 | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | - |
| 24 May 2024 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | - |
| 23 May 2024 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | - |
| 22 May 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | - |
| 21 May 2024 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | - |
| 20 May 2024 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | - |
| 17 May 2024 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | - |
| 16 May 2024 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | - |
| 15 May 2024 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | - |
| 14 May 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | - |
| 13 May 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | - |
| 10 May 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | - |
| 09 May 2024 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | - |
| 08 May 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | - |
| 07 May 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | - |
| 06 May 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | - |
| 03 May 2024 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | - |
| 02 May 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | - |
| 01 May 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | - |
| 30 Apr 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | - |
| 29 Apr 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | - |
| 26 Apr 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | - |
| 25 Apr 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
| 24 Apr 2024 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | - |
| 23 Apr 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | - |
| 22 Apr 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | - |
| 19 Apr 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - |
| 18 Apr 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | - |
| 17 Apr 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | - |
| 16 Apr 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | - |
| 15 Apr 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | - |
| 12 Apr 2024 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | - |
| 11 Apr 2024 | 51.47 | 51.47 | 51.47 | 51.47 | 51.47 | - |
| 10 Apr 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
| 09 Apr 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - |
| 08 Apr 2024 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | - |
| 05 Apr 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | - |
| 04 Apr 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | - |
| 03 Apr 2024 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | - |
| 02 Apr 2024 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | - |
| 01 Apr 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | - |
| 28 Mar 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | - |
| 27 Mar 2024 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | - |
| 26 Mar 2024 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | - |
| 25 Mar 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | - |
| 22 Mar 2024 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | - |
| 21 Mar 2024 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | - |
| 20 Mar 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | - |
| 19 Mar 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | - |
| 18 Mar 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | - |
| 15 Mar 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | - |
| 14 Mar 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | - |
| 13 Mar 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | - |
| 12 Mar 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | - |
| 11 Mar 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
| 08 Mar 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | - |
| 07 Mar 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - |
| 06 Mar 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | - |
| 05 Mar 2024 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | - |
| 04 Mar 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | - |
| 01 Mar 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | - |
| 29 Feb 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | - |
| 28 Feb 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | - |
| 27 Feb 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | - |
| 26 Feb 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | - |
| 23 Feb 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | - |
| 22 Feb 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - |
| 21 Feb 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - |
| 20 Feb 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | - |
| 16 Feb 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | - |
| 15 Feb 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | - |
| 14 Feb 2024 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | - |
| 13 Feb 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | - |
| 12 Feb 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | - |
| 09 Feb 2024 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | - |
| 08 Feb 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | - |
| 07 Feb 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| 06 Feb 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | - |
| 05 Feb 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | - |
| 02 Feb 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | - |
| 01 Feb 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
| *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.