Skip to main content

Fidelity Real Estate Investment ETF (NY: FPRO )

19.33 +0.08 (+0.42%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 19.30 19.38 19.30 19.33 1,678 +0.08(+0.42%)
Apr 18, 2024 19.27 19.28 19.16 19.25 2,579 -0.01(-0.05%)
Apr 17, 2024 19.30 19.30 19.26 19.26 392 -0.18(-0.91%)
Apr 16, 2024 19.40 19.44 19.40 19.44 2,928 -0.26(-1.33%)
Apr 15, 2024 19.86 19.86 19.70 19.70 2,028 -0.29(-1.47%)
Apr 12, 2024 20.03 20.03 19.99 19.99 724 -0.23(-1.12%)
Apr 11, 2024 20.28 20.28 20.18 20.22 1,407 +0.01(+0.07%)
Apr 10, 2024 20.38 20.38 20.18 20.20 1,169 -0.78(-3.71%)
Apr 09, 2024 20.82 20.98 20.82 20.98 942 +0.25(+1.18%)
Apr 08, 2024 20.62 20.74 20.59 20.73 7,091 +0.26(+1.27%)
Apr 05, 2024 20.39 20.47 20.34 20.47 2,780 +0.08(+0.38%)
Apr 04, 2024 20.71 20.71 20.40 20.40 1,324 -0.11(-0.52%)
Apr 03, 2024 20.56 20.56 20.43 20.50 1,705 +0.03(+0.15%)
Apr 02, 2024 20.48 20.48 20.47 20.47 1,117 -0.27(-1.29%)
Apr 01, 2024 21.20 21.20 20.73 20.74 5,506 -0.35(-1.66%)
Mar 28, 2024 21.09 21.09 21.04 21.09 4,746 +0.18(+0.85%)
Mar 27, 2024 20.79 20.91 20.79 20.91 1,395 +0.47(+2.31%)
Mar 26, 2024 20.50 20.52 20.44 20.44 2,779 -0.10(-0.48%)
Mar 25, 2024 20.65 20.65 20.54 20.54 1,116 -0.16(-0.76%)
Mar 22, 2024 20.89 20.89 20.69 20.69 265 -0.22(-1.04%)
Mar 21, 2024 20.80 20.91 20.80 20.91 2,314 +0.12(+0.58%)
Mar 20, 2024 20.59 20.82 20.59 20.79 2,050 +0.11(+0.52%)
Mar 19, 2024 20.71 20.71 20.57 20.68 2,433 +0.02(+0.11%)
Mar 18, 2024 20.78 20.78 20.66 20.66 1,819 -0.05(-0.25%)
Mar 15, 2024 20.64 20.79 20.61 20.71 2,431 -0.22(-1.07%)
Mar 14, 2024 21.24 21.24 20.85 20.94 2,619 -0.31(-1.48%)
Mar 13, 2024 21.35 21.42 21.24 21.25 1,278 -0.16(-0.73%)
Mar 12, 2024 21.45 21.45 21.33 21.41 1,500 -0.07(-0.34%)
Mar 11, 2024 21.59 21.59 21.45 21.48 2,363 -0.08(-0.37%)
Mar 08, 2024 21.33 21.57 21.33 21.56 2,314 +0.25(+1.16%)
Mar 07, 2024 21.22 21.35 21.22 21.31 864 +0.08(+0.38%)
Mar 06, 2024 21.19 21.23 21.14 21.23 2,210 +0.07(+0.33%)
Mar 05, 2024 21.32 21.41 21.10 21.16 1,427 -0.19(-0.88%)
Mar 04, 2024 21.11 21.35 21.08 21.35 4,091 +0.18(+0.87%)
Mar 01, 2024 21.03 21.17 21.02 21.17 1,988 +0.19(+0.90%)
Feb 29, 2024 20.93 21.02 20.93 20.98 3,054 +0.17(+0.84%)
Feb 28, 2024 20.47 20.84 20.47 20.80 935 +0.19(+0.90%)
Feb 27, 2024 20.58 20.62 20.58 20.62 399 -0.02(-0.11%)
Feb 26, 2024 20.64 20.66 20.61 20.64 2,167 -0.25(-1.21%)
Feb 23, 2024 20.88 20.97 20.88 20.89 1,896 -0.03(-0.13%)
Feb 22, 2024 20.95 20.95 20.86 20.92 3,978 +0.08(+0.39%)
Feb 21, 2024 20.78 20.84 20.78 20.84 1,154 +0.18(+0.88%)
Feb 20, 2024 20.73 20.78 20.54 20.66 5,799 -0.06(-0.30%)
Feb 16, 2024 20.77 20.81 20.72 20.72 3,725 -0.20(-0.97%)
Feb 15, 2024 20.84 20.92 20.84 20.92 670 +0.44(+2.13%)
Feb 14, 2024 20.46 20.49 20.46 20.49 402 +0.15(+0.72%)
Feb 13, 2024 20.44 20.44 20.12 20.34 6,265 -0.37(-1.80%)
Feb 12, 2024 20.75 20.75 20.71 20.71 362 -0.03(-0.17%)
Feb 09, 2024 20.63 20.75 20.52 20.75 1,884 +0.03(+0.17%)
Feb 08, 2024 20.60 20.76 20.60 20.71 2,311 +0.14(+0.69%)
Feb 07, 2024 20.67 20.67 20.57 20.57 2,563 -0.07(-0.36%)
Feb 06, 2024 20.58 20.65 20.57 20.64 14,011 +0.23(+1.15%)
Feb 05, 2024 20.70 20.70 20.41 20.41 3,421 -0.40(-1.94%)
Feb 02, 2024 20.49 20.81 20.49 20.81 2,224 -0.21(-1.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.