Canada markets closed

Fidelity Water Sustainability (FLOWX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
18.07+0.05 (+0.28%)
At close: 08:01PM EDT
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202418.0718.0718.0718.0718.07-
May 16, 202418.0218.0218.0218.0218.02-
May 15, 202418.1618.1618.1618.1618.16-
May 14, 202417.9817.9817.9817.9817.98-
May 13, 202417.8117.8117.8117.8117.81-
May 10, 202417.8717.8717.8717.8717.87-
May 09, 202417.8617.8617.8617.8617.86-
May 08, 202417.7817.7817.7817.7817.78-
May 07, 202417.7417.7417.7417.7417.74-
May 06, 202417.5617.5617.5617.5617.56-
May 03, 202417.3117.3117.3117.3117.31-
May 02, 202417.1017.1017.1017.1017.10-
May 01, 202416.9216.9216.9216.9216.92-
Apr 30, 202416.8416.8416.8416.8416.84-
Apr 29, 202417.0617.0617.0617.0617.06-
Apr 26, 202416.9716.9716.9716.9716.97-
Apr 25, 202416.8716.8716.8716.8716.87-
Apr 24, 202416.8716.8716.8716.8716.87-
Apr 23, 202416.8516.8516.8516.8516.85-
Apr 22, 202416.6316.6316.6316.6316.63-
Apr 19, 202416.5116.5116.5116.5116.51-
Apr 18, 202416.5216.5216.5216.5216.52-
Apr 17, 202416.3816.3816.3816.3816.38-
Apr 16, 202416.4716.4716.4716.4716.47-
Apr 15, 202416.5616.5616.5616.5616.56-
Apr 12, 202416.7116.7116.7116.7116.71-
Apr 11, 202416.8516.8516.8516.8516.85-
Apr 10, 202416.8616.8616.8616.8616.86-
Apr 09, 202417.1917.1917.1917.1917.19-
Apr 08, 202417.1417.1417.1417.1417.14-
Apr 05, 202417.1717.1717.1717.1717.17-
Apr 04, 202417.0917.0917.0917.0917.09-
Apr 03, 202417.1917.1917.1917.1917.19-
Apr 02, 202417.0917.0917.0917.0917.09-
Apr 01, 202417.2117.2117.2117.2117.21-
Mar 28, 202417.3717.3717.3717.3717.37-
Mar 27, 202417.4017.4017.4017.4017.40-
Mar 26, 202417.1617.1617.1617.1617.16-
Mar 25, 202417.1817.1817.1817.1817.18-
Mar 22, 202417.3017.3017.3017.3017.30-
Mar 21, 202417.3517.3517.3517.3517.35-
Mar 20, 202417.2017.2017.2017.2017.20-
Mar 19, 202416.9716.9716.9716.9716.97-
Mar 18, 202416.7716.7716.7716.7716.77-
Mar 15, 202416.8316.8316.8316.8316.83-
Mar 14, 202416.8616.8616.8616.8616.86-
Mar 13, 202416.9716.9716.9716.9716.97-
Mar 12, 202416.9516.9516.9516.9516.95-
Mar 11, 202416.9116.9116.9116.9116.91-
Mar 08, 202416.9816.9816.9816.9816.98-
Mar 07, 202417.0217.0217.0217.0217.02-
Mar 06, 202416.7916.7916.7916.7916.79-
Mar 05, 202416.6316.6316.6316.6316.63-
Mar 04, 202416.7816.7816.7816.7816.78-
Mar 01, 202416.7116.7116.7116.7116.71-
Feb 29, 202416.6216.6216.6216.6216.62-
Feb 28, 202416.6116.6116.6116.6116.61-
Feb 27, 202416.5316.5316.5316.5316.53-
Feb 26, 202416.4616.4616.4616.4616.46-
Feb 23, 202416.5116.5116.5116.5116.51-
Feb 22, 202416.4916.4916.4916.4916.49-
Feb 21, 202416.3716.3716.3716.3716.37-
Feb 20, 202416.3816.3816.3816.3816.38-
Feb 16, 202416.4516.4516.4516.4516.45-
Feb 15, 202416.4516.4516.4516.4516.45-
Feb 14, 202416.1916.1916.1916.1916.19-
Feb 13, 202415.9915.9915.9915.9915.99-
Feb 12, 202416.2516.2516.2516.2516.25-
Feb 09, 202416.1316.1316.1316.1316.13-
Feb 08, 202415.9615.9615.9615.9615.96-
Feb 07, 202415.8815.8815.8815.8815.88-
Feb 06, 202415.7215.7215.7215.7215.72-
Feb 05, 202415.5315.5315.5315.5315.53-
Feb 02, 202415.7715.7715.7715.7715.77-
Feb 01, 202415.8415.8415.8415.8415.84-
Jan 31, 202415.5415.5415.5415.5415.54-
Jan 30, 202415.7315.7315.7315.7315.73-
Jan 29, 202415.7115.7115.7115.7115.71-
Jan 26, 202415.5215.5215.5215.5215.52-
Jan 25, 202415.5315.5315.5315.5315.53-
Jan 24, 202415.4115.4115.4115.4115.41-
Jan 23, 202415.6615.6615.6615.6615.66-
Jan 22, 202415.7215.7215.7215.7215.72-
Jan 19, 202415.5315.5315.5315.5315.53-
Jan 18, 202415.5115.5115.5115.5115.51-
Jan 17, 202415.4415.4415.4415.4415.44-
Jan 16, 202415.6215.6215.6215.6215.62-
Jan 12, 202415.7915.7915.7915.7915.79-
Jan 11, 202415.7115.7115.7115.7115.71-
Jan 10, 202415.7115.7115.7115.7115.71-
Jan 09, 202415.6215.6215.6215.6215.62-
Jan 08, 202415.6615.6615.6615.6615.66-
Jan 05, 202415.5215.5215.5215.5215.52-
Jan 04, 202415.5615.5615.5615.5615.56-
Jan 03, 202415.5815.5815.5815.5815.58-
Jan 02, 202415.8315.8315.8315.8315.83-
Dec 29, 202316.0116.0116.0116.0116.01-
Dec 28, 202316.0816.0816.0816.0816.08-
Dec 27, 202316.1016.1016.1016.1016.10-
Dec 26, 202316.0216.0216.0216.0216.02-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...