Fidelity Water Sustainability (FLOWX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.28
+0.13 (0.72%)
May 9, 2025, 8:04 PM EDT
FLOWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | - | - |
| May 8, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 1.06% |
| May 7, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | -0.61% |
| May 6, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | -0.06% |
| May 5, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -0.22% |
| May 2, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 1.06% |
| May 1, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 0.17% |
| Apr 30, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.51% |
| Apr 29, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 0.62% |
| Apr 28, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.51% |
| Apr 25, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -0.17% |
| Apr 24, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 2.02% |
| Apr 23, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 0.29% |
| Apr 22, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 2.44% |
| Apr 21, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | -1.17% |
| Apr 17, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0.95% |
| Apr 16, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -0.35% |
| Apr 15, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 0.42% |
| Apr 14, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 1.02% |
| Apr 11, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 2.58% |
| Apr 10, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | -1.03% |
| Apr 9, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 6.41% |
| Apr 8, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -0.96% |
| Apr 7, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -2.68% |
| Apr 4, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -4.87% |
| Apr 3, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -2.38% |
| Apr 2, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 1.11% |
| Apr 1, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0.59% |
| Mar 31, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -0.06% |
| Mar 28, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -0.99% |
| Mar 27, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.17% |
| Mar 26, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -0.12% |
| Mar 25, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.41% |
| Mar 24, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0.88% |
| Mar 21, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -1.05% |
| Mar 20, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -0.69% |
| Mar 19, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0.52% |
| Mar 18, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | -0.23% |
| Mar 17, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 0.82% |
| Mar 14, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 1.79% |
| Mar 13, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -0.83% |
| Mar 12, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | -0.59% |
| Mar 11, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -0.58% |
| Mar 10, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -0.58% |
| Mar 7, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 1.59% |
| Mar 6, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -0.59% |
| Mar 5, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 1.13% |
| Mar 4, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -0.41% |
| Mar 3, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -1.45% |
| Feb 28, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0.94% |