Fidelity Real Estate Investment ETF (FPRO)
BATS: FPRO · Real-Time Price · USD
22.97
+0.10 (0.45%)
Aug 29, 2025, 4:00 PM - Market closed
FPRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 22.78 | 22.97 | 22.75 | 22.97 | 22.97 | 0.47% | 1,843 |
| Aug 28, 2025 | 22.93 | 22.93 | 22.82 | 22.87 | 22.87 | -0.37% | 1,307 |
| Aug 27, 2025 | 22.90 | 22.98 | 22.90 | 22.95 | 22.95 | 0.56% | 906 |
| Aug 26, 2025 | 22.94 | 22.94 | 22.82 | 22.82 | 22.82 | -0.51% | 707 |
| Aug 25, 2025 | 22.96 | 23.08 | 22.94 | 22.94 | 22.94 | -0.33% | 888 |
| Aug 22, 2025 | 23.01 | 23.02 | 23.00 | 23.02 | 23.02 | 1.95% | 1,374 |
| Aug 21, 2025 | 22.78 | 22.78 | 22.54 | 22.58 | 22.58 | -0.46% | 1,064 |
| Aug 20, 2025 | 22.77 | 22.77 | 22.68 | 22.68 | 22.68 | 0.80% | 3,869 |
| Aug 19, 2025 | 22.48 | 22.50 | 22.48 | 22.50 | 22.50 | 1.51% | 2,417 |
| Aug 18, 2025 | 22.38 | 22.38 | 22.15 | 22.17 | 22.17 | -1.11% | 4,660 |
| Aug 15, 2025 | 22.30 | 22.46 | 22.30 | 22.41 | 22.41 | 0.54% | 1,763 |
| Aug 14, 2025 | 22.18 | 22.31 | 22.14 | 22.29 | 22.29 | -0.76% | 3,176 |
| Aug 13, 2025 | 22.33 | 22.48 | 22.23 | 22.46 | 22.46 | 0.94% | 4,095 |
| Aug 12, 2025 | 22.17 | 22.25 | 22.07 | 22.25 | 22.25 | 0.47% | 5,853 |
| Aug 11, 2025 | 22.23 | 22.27 | 22.14 | 22.15 | 22.15 | -0.58% | 7,896 |
| Aug 8, 2025 | 22.45 | 22.45 | 22.28 | 22.28 | 22.28 | -0.96% | 570 |
| Aug 7, 2025 | 22.47 | 22.50 | 22.39 | 22.50 | 22.50 | 0.20% | 4,285 |
| Aug 6, 2025 | 22.64 | 22.68 | 22.45 | 22.45 | 22.45 | -0.71% | 3,789 |
| Aug 5, 2025 | 22.54 | 22.66 | 22.54 | 22.61 | 22.61 | 0.35% | 1,870 |
| Aug 4, 2025 | 22.38 | 22.53 | 22.38 | 22.53 | 22.53 | 0.83% | 1,611 |
| Aug 1, 2025 | 22.33 | 22.50 | 22.24 | 22.35 | 22.35 | -0.48% | 5,765 |
| Jul 31, 2025 | 22.74 | 22.74 | 22.45 | 22.45 | 22.45 | -1.22% | 884 |
| Jul 30, 2025 | 23.24 | 23.24 | 22.73 | 22.73 | 22.73 | -1.46% | 943 |
| Jul 29, 2025 | 22.90 | 23.07 | 22.76 | 23.07 | 23.07 | 1.77% | 4,249 |
| Jul 28, 2025 | 22.90 | 22.90 | 22.67 | 22.67 | 22.67 | -1.61% | 5,224 |
| Jul 25, 2025 | 22.96 | 23.04 | 22.91 | 23.04 | 23.04 | -0.02% | 2,088 |
| Jul 24, 2025 | 23.14 | 23.15 | 23.04 | 23.04 | 23.04 | -0.54% | 2,476 |
| Jul 23, 2025 | 23.16 | 23.21 | 23.11 | 23.17 | 23.17 | 0.02% | 4,014 |
| Jul 22, 2025 | 22.64 | 23.16 | 22.64 | 23.16 | 23.16 | 1.65% | 4,180 |
| Jul 21, 2025 | 22.75 | 22.90 | 22.75 | 22.79 | 22.79 | 0.49% | 1,344 |
| Jul 18, 2025 | 22.66 | 22.68 | 22.63 | 22.68 | 22.68 | 0.18% | 1,250 |
| Jul 17, 2025 | 22.66 | 22.66 | 22.54 | 22.64 | 22.64 | -0.03% | 2,323 |
| Jul 16, 2025 | 22.54 | 22.65 | 22.53 | 22.64 | 22.64 | 1.07% | 1,518 |
| Jul 15, 2025 | 22.52 | 22.52 | 22.38 | 22.40 | 22.40 | -1.30% | 2,183 |
| Jul 14, 2025 | 22.62 | 22.70 | 22.62 | 22.70 | 22.70 | 0.55% | 3,554 |
| Jul 11, 2025 | 22.66 | 22.66 | 22.35 | 22.58 | 22.58 | 0.18% | 1,332 |
| Jul 10, 2025 | 22.66 | 22.66 | 22.41 | 22.54 | 22.54 | 0.41% | 3,082 |
| Jul 9, 2025 | 22.47 | 22.48 | 22.40 | 22.44 | 22.44 | 0.03% | 9,223 |
| Jul 8, 2025 | 22.44 | 22.48 | 22.42 | 22.44 | 22.44 | -0.21% | 1,258 |
| Jul 7, 2025 | 22.69 | 22.69 | 22.39 | 22.48 | 22.48 | -0.93% | 1,714 |
| Jul 3, 2025 | 22.91 | 22.91 | 22.57 | 22.69 | 22.69 | 0.21% | 3,721 |
| Jul 2, 2025 | 22.61 | 22.65 | 22.55 | 22.65 | 22.65 | -0.22% | 4,177 |
| Jul 1, 2025 | 22.48 | 22.80 | 22.48 | 22.70 | 22.70 | 0.75% | 3,470 |
| Jun 30, 2025 | 22.63 | 22.63 | 22.24 | 22.53 | 22.53 | 0.54% | 2,720 |
| Jun 27, 2025 | 22.34 | 22.58 | 22.32 | 22.41 | 22.41 | 0.30% | 4,692 |
| Jun 26, 2025 | 22.25 | 22.34 | 22.20 | 22.34 | 22.34 | -0.49% | 8,780 |
| Jun 25, 2025 | 22.90 | 22.90 | 22.44 | 22.45 | 22.45 | -2.45% | 4,676 |
| Jun 24, 2025 | 22.94 | 23.05 | 22.94 | 23.02 | 23.02 | 0.39% | 3,046 |
| Jun 23, 2025 | 22.84 | 22.93 | 22.74 | 22.93 | 22.93 | 1.46% | 4,552 |
| Jun 20, 2025 | 22.68 | 22.78 | 22.60 | 22.60 | 22.60 | -0.82% | 1,920 |