Skip to main content

Fidelity MSCI Real Estate Index ETF (NY:FREL)

28.19 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 28.25 28.33 28.16 28.19 231,883 -0.13(-0.46%)
Sep 11, 2025 27.88 28.36 27.88 28.32 171,115 +0.52(+1.87%)
Sep 10, 2025 27.85 28.00 27.75 27.80 162,789 -0.03(-0.11%)
Sep 09, 2025 27.85 27.85 27.73 27.83 142,826 -0.07(-0.25%)
Sep 08, 2025 27.82 27.91 27.71 27.90 304,182 -0.19(-0.68%)
Sep 05, 2025 27.97 28.21 27.91 28.09 113,930 +0.33(+1.19%)
Sep 04, 2025 27.65 27.78 27.50 27.76 108,832 +0.21(+0.76%)
Sep 03, 2025 27.47 27.62 27.46 27.55 102,972 +0.02(+0.07%)
Sep 02, 2025 27.79 27.80 27.45 27.53 160,633 -0.48(-1.71%)
Aug 29, 2025 27.87 28.01 27.86 28.01 96,863 +0.15(+0.54%)
Aug 28, 2025 27.95 27.95 27.69 27.86 89,213 -0.05(-0.18%)
Aug 27, 2025 27.79 27.99 27.79 27.91 102,439 +0.15(+0.54%)
Aug 26, 2025 27.82 27.90 27.70 27.76 133,311 -0.08(-0.29%)
Aug 25, 2025 27.96 28.02 27.81 27.84 149,361 -0.16(-0.57%)
Aug 22, 2025 27.64 28.12 27.64 28.00 139,499 +0.54(+1.98%)
Aug 21, 2025 27.44 27.55 27.36 27.46 439,109 -0.07(-0.27%)
Aug 20, 2025 27.52 27.75 27.47 27.53 122,217 +0.07(+0.25%)
Aug 19, 2025 27.08 27.48 27.08 27.46 123,141 +0.48(+1.78%)
Aug 18, 2025 27.23 27.26 26.98 26.98 139,603 -0.22(-0.81%)
Aug 15, 2025 27.12 27.29 27.04 27.20 132,829 +0.12(+0.44%)
Aug 14, 2025 27.06 27.13 26.89 27.08 97,059 -0.17(-0.62%)
Aug 13, 2025 27.04 27.28 26.96 27.25 107,780 +0.24(+0.89%)
Aug 12, 2025 26.92 27.01 26.73 27.01 141,645 +0.17(+0.63%)
Aug 11, 2025 26.96 27.04 26.84 26.84 122,932 -0.19(-0.70%)
Aug 08, 2025 27.28 27.29 26.97 27.03 129,889 -0.23(-0.84%)
Aug 07, 2025 27.34 27.34 27.09 27.26 255,265 +0.08(+0.29%)
Aug 06, 2025 27.40 27.43 27.16 27.18 159,552 -0.20(-0.73%)
Aug 05, 2025 27.29 27.41 27.19 27.38 117,443 +0.12(+0.44%)
Aug 04, 2025 27.05 27.33 27.05 27.26 244,147 +0.26(+0.96%)
Aug 01, 2025 27.17 27.24 26.81 27.00 210,882 -0.06(-0.22%)
Jul 31, 2025 27.27 27.42 27.02 27.06 235,881 -0.39(-1.42%)
Jul 30, 2025 27.83 27.87 27.27 27.45 198,157 -0.40(-1.44%)
Jul 29, 2025 27.56 27.86 27.43 27.85 116,237 +0.44(+1.61%)
Jul 28, 2025 27.82 27.82 27.39 27.41 151,982 -0.46(-1.65%)
Jul 25, 2025 27.88 27.88 27.58 27.87 215,887 +0.01(+0.04%)
Jul 24, 2025 27.88 27.98 27.85 27.86 196,707 -0.09(-0.32%)
Jul 23, 2025 27.96 27.98 27.84 27.95 139,842 +0.07(+0.25%)
Jul 22, 2025 27.52 27.92 27.52 27.88 173,594 +0.48(+1.75%)
Jul 21, 2025 27.44 27.58 27.37 27.40 185,533 +0.09(+0.33%)
Jul 18, 2025 27.28 27.40 27.21 27.31 110,129 +0.07(+0.26%)
Jul 17, 2025 27.32 27.38 27.14 27.24 180,703 -0.05(-0.18%)
Jul 16, 2025 27.24 27.33 27.03 27.29 332,609 +0.26(+0.96%)
Jul 15, 2025 27.46 27.46 26.99 27.03 311,001 -0.40(-1.48%)
Jul 14, 2025 27.23 27.44 27.22 27.43 261,574 +0.17(+0.64%)
Jul 11, 2025 27.08 27.32 26.99 27.26 149,535 +0.00(+0.00%)
Jul 10, 2025 27.09 27.44 27.07 27.26 212,665 +0.17(+0.63%)
Jul 09, 2025 27.12 27.16 26.98 27.09 183,872 +0.00(+0.00%)
Jul 08, 2025 27.05 27.22 26.99 27.09 333,458 +0.00(+0.00%)
Jul 07, 2025 27.34 27.46 26.96 27.09 302,017 -0.27(-0.99%)
Jul 03, 2025 27.35 27.44 27.24 27.36 159,429 +0.08(+0.29%)
Jul 02, 2025 27.18 27.34 27.08 27.28 298,447 +0.08(+0.29%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.