Fidelity Real Estate Investment ETF (FPRO)
BATS: FPRO · Real-Time Price · USD
22.21
+0.40 (1.83%)
Apr 17, 2025, 4:00 PM EDT - Market closed
FPRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 22.16 | 22.21 | 22.13 | 22.13 | 22.13 | 1.47% | 1,386 |
| Apr 16, 2025 | 21.80 | 21.82 | 21.80 | 21.81 | 21.81 | 0.08% | 1,934 |
| Apr 15, 2025 | 22.00 | 22.00 | 21.79 | 21.79 | 21.79 | 0.34% | 7,328 |
| Apr 14, 2025 | 21.70 | 21.83 | 21.64 | 21.72 | 21.72 | 1.85% | 6,292 |
| Apr 11, 2025 | 20.84 | 21.35 | 20.84 | 21.32 | 21.32 | 1.47% | 4,447 |
| Apr 10, 2025 | 21.09 | 21.26 | 21.01 | 21.01 | 21.01 | -2.30% | 3,296 |
| Apr 9, 2025 | 20.00 | 21.51 | 19.84 | 21.51 | 21.51 | 6.31% | 46,405 |
| Apr 8, 2025 | 21.56 | 21.56 | 20.05 | 20.23 | 20.23 | -4.08% | 23,425 |
| Apr 7, 2025 | 20.90 | 21.36 | 20.47 | 21.09 | 21.09 | -2.09% | 16,230 |
| Apr 4, 2025 | 22.05 | 22.09 | 21.47 | 21.54 | 21.54 | -3.75% | 20,159 |
| Apr 3, 2025 | 22.80 | 22.80 | 22.33 | 22.38 | 22.38 | -3.21% | 20,162 |
| Apr 2, 2025 | 23.01 | 23.12 | 22.99 | 23.12 | 23.12 | 0.79% | 8,219 |
| Apr 1, 2025 | 22.93 | 22.94 | 22.78 | 22.94 | 22.94 | -0.09% | 3,535 |
| Mar 31, 2025 | 22.63 | 23.00 | 22.63 | 22.96 | 22.96 | 0.94% | 17,426 |
| Mar 28, 2025 | 22.68 | 22.75 | 22.60 | 22.75 | 22.75 | 0.07% | 3,030 |
| Mar 27, 2025 | 22.75 | 22.78 | 22.73 | 22.73 | 22.73 | -0.22% | 6,466 |
| Mar 26, 2025 | 22.88 | 22.88 | 22.68 | 22.78 | 22.78 | 0.42% | 3,046 |
| Mar 25, 2025 | 23.00 | 23.00 | 22.60 | 22.68 | 22.68 | -0.96% | 3,122 |
| Mar 24, 2025 | 22.85 | 22.90 | 22.74 | 22.90 | 22.90 | 1.53% | 5,941 |
| Mar 21, 2025 | 22.59 | 22.64 | 22.56 | 22.56 | 22.56 | -1.71% | 1,102 |
| Mar 20, 2025 | 22.91 | 23.01 | 22.90 | 22.95 | 22.80 | -0.13% | 3,325 |
| Mar 19, 2025 | 23.00 | 23.10 | 22.84 | 22.98 | 22.83 | 0.09% | 2,135 |
| Mar 18, 2025 | 23.18 | 23.18 | 22.85 | 22.96 | 22.81 | -0.48% | 4,323 |
| Mar 17, 2025 | 22.84 | 23.11 | 22.76 | 23.07 | 22.92 | 1.85% | 4,314 |
| Mar 14, 2025 | 22.74 | 22.74 | 22.33 | 22.65 | 22.50 | 1.53% | 4,198 |
| Mar 13, 2025 | 22.76 | 22.78 | 22.30 | 22.31 | 22.16 | -1.90% | 5,444 |
| Mar 12, 2025 | 22.88 | 22.88 | 22.73 | 22.74 | 22.59 | -0.48% | 4,935 |
| Mar 11, 2025 | 23.01 | 23.01 | 22.85 | 22.85 | 22.70 | -0.98% | 3,674 |
| Mar 10, 2025 | 23.07 | 23.36 | 23.02 | 23.08 | 22.92 | -0.99% | 4,660 |
| Mar 7, 2025 | 23.35 | 23.41 | 23.29 | 23.31 | 23.15 | 0.20% | 3,584 |
| Mar 6, 2025 | 23.61 | 23.61 | 23.26 | 23.26 | 23.11 | -2.57% | 4,407 |
| Mar 5, 2025 | 23.64 | 23.90 | 23.49 | 23.87 | 23.71 | 1.15% | 3,052 |
| Mar 4, 2025 | 23.94 | 23.94 | 23.60 | 23.60 | 23.44 | -1.17% | 3,503 |
| Mar 3, 2025 | 23.81 | 24.00 | 23.75 | 23.88 | 23.72 | 0.78% | 5,782 |
| Feb 28, 2025 | 23.77 | 23.77 | 23.48 | 23.70 | 23.54 | 0.51% | 3,015 |
| Feb 27, 2025 | 23.41 | 23.69 | 23.41 | 23.58 | 23.42 | 0.50% | 3,806 |
| Feb 26, 2025 | 23.66 | 23.66 | 23.44 | 23.46 | 23.30 | -0.55% | 2,458 |
| Feb 25, 2025 | 23.38 | 23.66 | 23.38 | 23.59 | 23.43 | 1.45% | 3,204 |
| Feb 24, 2025 | 23.13 | 23.35 | 23.13 | 23.25 | 23.09 | 0.51% | 2,484 |
| Feb 21, 2025 | 23.28 | 23.28 | 23.04 | 23.13 | 22.98 | -0.97% | 1,520 |
| Feb 20, 2025 | 23.16 | 23.39 | 23.16 | 23.36 | 23.20 | 0.52% | 2,182 |
| Feb 19, 2025 | 23.16 | 23.30 | 23.16 | 23.24 | 23.08 | 0.30% | 5,829 |
| Feb 18, 2025 | 23.14 | 23.29 | 23.08 | 23.17 | 23.01 | 0.07% | 3,858 |
| Feb 14, 2025 | 23.34 | 23.41 | 23.15 | 23.15 | 23.00 | -0.34% | 1,971 |
| Feb 13, 2025 | 22.94 | 23.23 | 22.94 | 23.23 | 23.08 | 1.30% | 1,524 |
| Feb 12, 2025 | 22.93 | 22.98 | 22.92 | 22.93 | 22.78 | -0.68% | 1,069 |
| Feb 11, 2025 | 22.96 | 23.09 | 22.96 | 23.09 | 22.94 | 0.77% | 1,862 |
| Feb 10, 2025 | 23.20 | 23.20 | 22.84 | 22.91 | 22.76 | 0.06% | 1,019 |
| Feb 7, 2025 | 22.85 | 22.90 | 22.85 | 22.90 | 22.75 | -0.37% | 507 |
| Feb 6, 2025 | 22.99 | 22.99 | 22.94 | 22.99 | 22.83 | 0.20% | 1,271 |