Fidelity Real Estate Investment ETF (FPRO)
BATS: FPRO · Real-Time Price · USD
22.81
-0.41 (-1.78%)
At close: Oct 28, 2025, 4:00 PM EDT
22.81
0.00 (0.00%)
After-hours: Oct 28, 2025, 6:30 PM EDT
FPRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 22.98 | 22.98 | 22.80 | 22.81 | 22.81 | -1.78% | 3,754 |
| Oct 27, 2025 | 23.22 | 23.23 | 23.14 | 23.22 | 23.22 | 0.08% | 4,343 |
| Oct 24, 2025 | 23.18 | 23.27 | 23.18 | 23.20 | 23.20 | 0.44% | 1,642 |
| Oct 23, 2025 | 23.19 | 23.19 | 22.92 | 23.10 | 23.10 | -0.05% | 2,362 |
| Oct 22, 2025 | 23.26 | 23.26 | 23.06 | 23.11 | 23.11 | 0.23% | 2,735 |
| Oct 21, 2025 | 23.10 | 23.11 | 23.06 | 23.06 | 23.06 | -0.12% | 1,532 |
| Oct 20, 2025 | 22.95 | 23.08 | 22.95 | 23.08 | 23.08 | 0.96% | 597 |
| Oct 17, 2025 | 22.67 | 22.86 | 22.67 | 22.86 | 22.86 | 0.75% | 2,042 |
| Oct 16, 2025 | 22.85 | 22.85 | 22.69 | 22.69 | 22.69 | -0.15% | 6,041 |
| Oct 15, 2025 | 22.46 | 22.76 | 22.46 | 22.73 | 22.73 | 1.56% | 5,012 |
| Oct 14, 2025 | 22.21 | 22.40 | 22.16 | 22.38 | 22.38 | 1.35% | 3,034 |
| Oct 13, 2025 | 22.06 | 22.09 | 22.03 | 22.08 | 22.08 | 0.49% | 2,313 |
| Oct 10, 2025 | 22.33 | 22.33 | 21.97 | 21.97 | 21.97 | -0.98% | 1,442 |
| Oct 9, 2025 | 22.26 | 22.33 | 22.17 | 22.19 | 22.19 | -0.46% | 2,915 |
| Oct 8, 2025 | 22.14 | 22.36 | 22.14 | 22.29 | 22.29 | -0.12% | 4,022 |
| Oct 7, 2025 | 22.27 | 22.41 | 22.27 | 22.32 | 22.32 | -0.53% | 5,217 |
| Oct 6, 2025 | 22.60 | 22.60 | 22.38 | 22.44 | 22.44 | -0.57% | 7,045 |
| Oct 3, 2025 | 22.62 | 22.67 | 22.57 | 22.57 | 22.57 | 0.53% | 2,002 |
| Oct 2, 2025 | 22.59 | 22.59 | 22.40 | 22.45 | 22.45 | -0.54% | 1,483 |
| Oct 1, 2025 | 22.56 | 22.58 | 22.53 | 22.57 | 22.57 | 0.07% | 1,209 |
| Sep 30, 2025 | 22.42 | 22.56 | 22.41 | 22.56 | 22.56 | 0.54% | 5,541 |
| Sep 29, 2025 | 22.55 | 22.55 | 22.40 | 22.43 | 22.43 | -0.04% | 1,919 |
| Sep 26, 2025 | 22.42 | 22.48 | 22.42 | 22.44 | 22.44 | 0.88% | 1,290 |
| Sep 25, 2025 | 22.14 | 22.32 | 22.14 | 22.25 | 22.25 | -0.33% | 1,883 |
| Sep 24, 2025 | 22.57 | 22.57 | 22.32 | 22.32 | 22.32 | -1.19% | 3,573 |
| Sep 23, 2025 | 22.40 | 22.59 | 22.40 | 22.59 | 22.59 | 0.46% | 7,207 |
| Sep 22, 2025 | 22.40 | 22.48 | 22.40 | 22.48 | 22.48 | 0.01% | 3,834 |
| Sep 19, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -1.10% | 620 |
| Sep 18, 2025 | 22.72 | 22.80 | 22.69 | 22.73 | 22.57 | 0.15% | 2,048 |
| Sep 17, 2025 | 22.89 | 22.90 | 22.70 | 22.70 | 22.54 | -0.14% | 2,277 |
| Sep 16, 2025 | 22.85 | 22.85 | 22.72 | 22.73 | 22.57 | -0.56% | 1,587 |
| Sep 15, 2025 | 23.23 | 23.23 | 22.84 | 22.85 | 22.70 | -0.34% | 2,313 |
| Sep 12, 2025 | 22.89 | 22.93 | 22.89 | 22.93 | 22.77 | -0.52% | 325 |
| Sep 11, 2025 | 22.77 | 23.05 | 22.77 | 23.05 | 22.89 | 1.69% | 2,325 |
| Sep 10, 2025 | 22.88 | 22.88 | 22.67 | 22.67 | 22.51 | -0.22% | 4,674 |
| Sep 9, 2025 | 22.64 | 22.72 | 22.62 | 22.72 | 22.56 | -0.23% | 1,431 |
| Sep 8, 2025 | 23.00 | 23.00 | 22.64 | 22.77 | 22.61 | -0.64% | 3,093 |
| Sep 5, 2025 | 22.84 | 22.92 | 22.82 | 22.92 | 22.76 | 1.03% | 2,395 |
| Sep 4, 2025 | 22.59 | 22.68 | 22.50 | 22.68 | 22.53 | 0.65% | 1,085 |
| Sep 3, 2025 | 22.55 | 22.60 | 22.46 | 22.54 | 22.38 | -0.02% | 1,539 |
| Sep 2, 2025 | 22.76 | 22.76 | 22.47 | 22.54 | 22.39 | -1.87% | 3,668 |
| Aug 29, 2025 | 22.78 | 22.97 | 22.75 | 22.97 | 22.81 | 0.47% | 1,843 |
| Aug 28, 2025 | 22.93 | 22.93 | 22.82 | 22.87 | 22.71 | -0.37% | 1,307 |
| Aug 27, 2025 | 22.90 | 22.98 | 22.90 | 22.95 | 22.79 | 0.56% | 906 |
| Aug 26, 2025 | 22.94 | 22.94 | 22.82 | 22.82 | 22.66 | -0.51% | 707 |
| Aug 25, 2025 | 22.96 | 23.08 | 22.94 | 22.94 | 22.78 | -0.33% | 888 |
| Aug 22, 2025 | 23.01 | 23.02 | 23.00 | 23.02 | 22.86 | 1.95% | 1,374 |
| Aug 21, 2025 | 22.78 | 22.78 | 22.54 | 22.58 | 22.42 | -0.46% | 1,064 |
| Aug 20, 2025 | 22.77 | 22.77 | 22.68 | 22.68 | 22.52 | 0.80% | 3,869 |
| Aug 19, 2025 | 22.48 | 22.50 | 22.48 | 22.50 | 22.34 | 1.51% | 2,417 |