New Zealand markets closed

Fidelity Water Sustainability (FLOWX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
16.84-0.22 (-1.29%)
At close: 08:01PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202416.8416.8416.8416.8416.84-
29 Apr 202417.0617.0617.0617.0617.06-
26 Apr 202416.9716.9716.9716.9716.97-
25 Apr 202416.8716.8716.8716.8716.87-
24 Apr 202416.8716.8716.8716.8716.87-
23 Apr 202416.8516.8516.8516.8516.85-
22 Apr 202416.6316.6316.6316.6316.63-
19 Apr 202416.5116.5116.5116.5116.51-
18 Apr 202416.5216.5216.5216.5216.52-
17 Apr 202416.3816.3816.3816.3816.38-
16 Apr 202416.4716.4716.4716.4716.47-
15 Apr 202416.5616.5616.5616.5616.56-
12 Apr 202416.7116.7116.7116.7116.71-
11 Apr 202416.8516.8516.8516.8516.85-
10 Apr 202416.8616.8616.8616.8616.86-
09 Apr 202417.1917.1917.1917.1917.19-
08 Apr 202417.1417.1417.1417.1417.14-
05 Apr 202417.1717.1717.1717.1717.17-
04 Apr 202417.0917.0917.0917.0917.09-
03 Apr 202417.1917.1917.1917.1917.19-
02 Apr 202417.0917.0917.0917.0917.09-
01 Apr 202417.2117.2117.2117.2117.21-
28 Mar 202417.3717.3717.3717.3717.37-
27 Mar 202417.4017.4017.4017.4017.40-
26 Mar 202417.1617.1617.1617.1617.16-
25 Mar 202417.1817.1817.1817.1817.18-
22 Mar 202417.3017.3017.3017.3017.30-
21 Mar 202417.3517.3517.3517.3517.35-
20 Mar 202417.2017.2017.2017.2017.20-
19 Mar 202416.9716.9716.9716.9716.97-
18 Mar 202416.7716.7716.7716.7716.77-
15 Mar 202416.8316.8316.8316.8316.83-
14 Mar 202416.8616.8616.8616.8616.86-
13 Mar 202416.9716.9716.9716.9716.97-
12 Mar 202416.9516.9516.9516.9516.95-
11 Mar 202416.9116.9116.9116.9116.91-
08 Mar 202416.9816.9816.9816.9816.98-
07 Mar 202417.0217.0217.0217.0217.02-
06 Mar 202416.7916.7916.7916.7916.79-
05 Mar 202416.6316.6316.6316.6316.63-
04 Mar 202416.7816.7816.7816.7816.78-
01 Mar 202416.7116.7116.7116.7116.71-
29 Feb 202416.6216.6216.6216.6216.62-
28 Feb 202416.6116.6116.6116.6116.61-
27 Feb 202416.5316.5316.5316.5316.53-
26 Feb 202416.4616.4616.4616.4616.46-
23 Feb 202416.5116.5116.5116.5116.51-
22 Feb 202416.4916.4916.4916.4916.49-
21 Feb 202416.3716.3716.3716.3716.37-
20 Feb 202416.3816.3816.3816.3816.38-
16 Feb 202416.4516.4516.4516.4516.45-
15 Feb 202416.4516.4516.4516.4516.45-
14 Feb 202416.1916.1916.1916.1916.19-
13 Feb 202415.9915.9915.9915.9915.99-
12 Feb 202416.2516.2516.2516.2516.25-
09 Feb 202416.1316.1316.1316.1316.13-
08 Feb 202415.9615.9615.9615.9615.96-
07 Feb 202415.8815.8815.8815.8815.88-
06 Feb 202415.7215.7215.7215.7215.72-
05 Feb 202415.5315.5315.5315.5315.53-
02 Feb 202415.7715.7715.7715.7715.77-
01 Feb 202415.8415.8415.8415.8415.84-
31 Jan 202415.5415.5415.5415.5415.54-
30 Jan 202415.7315.7315.7315.7315.73-
29 Jan 202415.7115.7115.7115.7115.71-
26 Jan 202415.5215.5215.5215.5215.52-
25 Jan 202415.5315.5315.5315.5315.53-
24 Jan 202415.4115.4115.4115.4115.41-
23 Jan 202415.6615.6615.6615.6615.66-
22 Jan 202415.7215.7215.7215.7215.72-
19 Jan 202415.5315.5315.5315.5315.53-
18 Jan 202415.5115.5115.5115.5115.51-
17 Jan 202415.4415.4415.4415.4415.44-
16 Jan 202415.6215.6215.6215.6215.62-
12 Jan 202415.7915.7915.7915.7915.79-
11 Jan 202415.7115.7115.7115.7115.71-
10 Jan 202415.7115.7115.7115.7115.71-
09 Jan 202415.6215.6215.6215.6215.62-
08 Jan 202415.6615.6615.6615.6615.66-
05 Jan 202415.5215.5215.5215.5215.52-
04 Jan 202415.5615.5615.5615.5615.56-
03 Jan 202415.5815.5815.5815.5815.58-
02 Jan 202415.8315.8315.8315.8315.83-
29 Dec 202316.0116.0116.0116.0116.01-
28 Dec 202316.0816.0816.0816.0816.08-
27 Dec 202316.1016.1016.1016.1016.10-
26 Dec 202316.0216.0216.0216.0216.02-
22 Dec 202315.9115.9115.9115.9115.91-
21 Dec 202315.8315.8315.8315.8315.83-
20 Dec 202315.6515.6515.6515.6515.65-
19 Dec 202315.8015.8015.8015.8015.80-
18 Dec 202315.6115.6115.6115.6115.61-
15 Dec 202315.6515.6515.6515.6515.65-
15 Dec 20230.035 Dividend
14 Dec 202315.8515.8515.8515.8515.82-
13 Dec 202315.6015.6015.6015.6015.57-
12 Dec 202315.3215.3215.3215.3215.29-
11 Dec 202315.3315.3315.3315.3315.30-
08 Dec 202315.2715.2715.2715.2715.24-
07 Dec 202315.2515.2515.2515.2515.22-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...