Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
61,552.28 +503.76 (+0.83%) CMC Crypto 200
1,276.55 -7.28 (-0.57%)
Fidelity Advisor Leveraged Company Stock Fund (FLVIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | - |
| 27 Jun 2024 | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | - |
| 26 Jun 2024 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | - |
| 25 Jun 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | - |
| 24 Jun 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
| 21 Jun 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | - |
| 20 Jun 2024 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | - |
| 18 Jun 2024 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | - |
| 17 Jun 2024 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | - |
| 14 Jun 2024 | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | - |
| 13 Jun 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - |
| 12 Jun 2024 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | - |
| 11 Jun 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
| 10 Jun 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | - |
| 07 Jun 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | - |
| 06 Jun 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
| 05 Jun 2024 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | - |
| 04 Jun 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | - |
| 03 Jun 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | - |
| 31 May 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | - |
| 30 May 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | - |
| 29 May 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | - |
| 28 May 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | - |
| 24 May 2024 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | - |
| 23 May 2024 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | - |
| 22 May 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | - |
| 21 May 2024 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | - |
| 20 May 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | - |
| 17 May 2024 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | - |
| 16 May 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | - |
| 15 May 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | - |
| 14 May 2024 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | - |
| 13 May 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | - |
| 10 May 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - |
| 09 May 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | - |
| 08 May 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | - |
| 07 May 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | - |
| 06 May 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | - |
| 03 May 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | - |
| 02 May 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | - |
| 01 May 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | - |
| 30 Apr 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| 29 Apr 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
| 26 Apr 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | - |
| 25 Apr 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | - |
| 24 Apr 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | - |
| 23 Apr 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | - |
| 22 Apr 2024 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | - |
| 19 Apr 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
| 18 Apr 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - |
| 17 Apr 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
| 16 Apr 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
| 15 Apr 2024 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | - |
| 12 Apr 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | - |
| 11 Apr 2024 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | - |
| 10 Apr 2024 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | - |
| 09 Apr 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | - |
| 08 Apr 2024 | 51.47 | 51.47 | 51.47 | 51.47 | 51.47 | - |
| 05 Apr 2024 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | - |
| 04 Apr 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
| 03 Apr 2024 | 51.53 | 51.53 | 51.53 | 51.53 | 51.53 | - |
| 02 Apr 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | - |
| 01 Apr 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - |
| 28 Mar 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | - |
| 27 Mar 2024 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | - |
| 26 Mar 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | - |
| 25 Mar 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | - |
| 22 Mar 2024 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | - |
| 21 Mar 2024 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | - |
| 20 Mar 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | - |
| 19 Mar 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | - |
| 18 Mar 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | - |
| 15 Mar 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | - |
| 14 Mar 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | - |
| 13 Mar 2024 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | - |
| 12 Mar 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | - |
| 11 Mar 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | - |
| 08 Mar 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | - |
| 07 Mar 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | - |
| 06 Mar 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | - |
| 05 Mar 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | - |
| 04 Mar 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | - |
| 01 Mar 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
| 29 Feb 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | - |
| 28 Feb 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | - |
| 27 Feb 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | - |
| 26 Feb 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | - |
| 23 Feb 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | - |
| 22 Feb 2024 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | - |
| 21 Feb 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | - |
| 20 Feb 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | - |
| 16 Feb 2024 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | - |
| 15 Feb 2024 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | - |
| 14 Feb 2024 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | - |
| 13 Feb 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
| 12 Feb 2024 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | - |
| 09 Feb 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | - |
| 08 Feb 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
| 07 Feb 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
| 06 Feb 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | - |
| *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.