Fidelity Water Sustainability (FLOWX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.87
+0.41 (2.11%)
Aug 22, 2025, 4:00 PM EDT
FLOWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | - | - |
| Aug 21, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -0.51% |
| Aug 20, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -0.10% |
| Aug 19, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0.20% |
| Aug 18, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| Aug 15, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -0.51% |
| Aug 14, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -0.71% |
| Aug 13, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.92% |
| Aug 12, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.82% |
| Aug 11, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -0.21% |
| Aug 8, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 0.05% |
| Aug 7, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 0.73% |
| Aug 6, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 0.10% |
| Aug 5, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 0.53% |
| Aug 4, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 1.01% |
| Aug 1, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | -0.58% |
| Jul 31, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 0.21% |
| Jul 30, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.26% |
| Jul 29, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 0.16% |
| Jul 28, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | -0.73% |
| Jul 25, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 0.11% |
| Jul 24, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -0.52% |
| Jul 23, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 0.21% |
| Jul 22, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.11% |
| Jul 21, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 0.11% |
| Jul 18, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 0.16% |
| Jul 17, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 0.64% |
| Jul 16, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 0.27% |
| Jul 15, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | -1.11% |
| Jul 14, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -0.11% |
| Jul 11, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -2.48% |
| Jul 10, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0.16% |
| Jul 9, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 0.42% |
| Jul 8, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0.42% |
| Jul 7, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -1.39% |
| Jul 3, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 0.41% |
| Jul 2, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -0.62% |
| Jul 1, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.25% |
| Jun 30, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 0.21% |
| Jun 27, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 0.16% |
| Jun 26, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 1.43% |
| Jun 25, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | -0.53% |
| Jun 24, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 0.96% |
| Jun 23, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 1.40% |
| Jun 20, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | -0.54% |
| Jun 18, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
| Jun 17, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | -0.85% |
| Jun 16, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 0.48% |
| Jun 13, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -1.42% |
| Jun 12, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 0.26% |