Skip to main content
Fidelity Real Estate Investment ETF (FPRO)
BATS: FPRO · Real-Time Price · USD
23.71
+0.13 (0.54%)
Nov 21, 2024, 3:56 PM EST - Market closed

FPRO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202423.6223.6223.5823.5823.58-0.19%312
Nov 19, 202423.4423.6623.4423.6323.630.60%3,730
Nov 18, 202423.2323.4923.2323.4923.490.80%5,158
Nov 15, 202423.2123.3323.2123.3023.300.19%5,628
Nov 14, 202423.3723.4023.2623.2623.26-1.07%2,966
Nov 13, 202423.4423.5823.4423.5123.510.77%23,768
Nov 12, 202423.5323.5323.3223.3323.33-1.16%8,383
Nov 11, 202423.7123.8123.6023.6023.60-0.60%5,354
Nov 8, 202423.4523.7423.4523.7423.741.64%3,634
Nov 7, 202423.1723.3923.1723.3623.360.89%10,630
Nov 6, 202423.8023.8022.9123.1523.15-2.35%2,715
Nov 5, 202423.3723.7123.3723.7123.711.40%2,205
Nov 4, 202423.2623.4723.2623.3823.380.77%4,069
Nov 1, 202423.5723.5723.2023.2023.20-1.11%5,712
Oct 31, 202423.6723.6723.4623.4623.46-1.43%1,117
Oct 30, 202423.7823.9123.7823.8023.800.65%1,430
Oct 29, 202423.7523.8023.6523.6523.65-0.94%14,200
Oct 28, 202423.9424.1223.8723.8723.870.14%4,056
Oct 25, 202424.3824.3823.8423.8423.84-0.85%2,595
Oct 24, 202424.1124.1124.0224.0524.050.23%1,886
Oct 23, 202423.8223.9923.8023.9923.991.05%4,892
Oct 22, 202423.6023.7623.6023.7423.740.30%2,639
Oct 21, 202424.1724.1723.6623.6723.67-2.03%4,872
Oct 18, 202424.0424.1624.0024.1624.160.50%2,333
Oct 17, 202424.1724.2123.9724.0424.04-0.72%7,450
Oct 16, 202423.9724.2323.9724.2224.221.32%6,277
Oct 15, 202423.7524.0923.7523.9023.900.97%5,062
Oct 14, 202423.5023.6923.5023.6723.670.69%3,392
Oct 11, 202423.4723.5123.3923.5123.510.85%2,483
Oct 10, 202423.3623.3623.2323.3123.31-0.76%2,076
Oct 9, 202423.4623.4923.3823.4923.49-0.14%1,547
Oct 8, 202423.4523.5223.4523.5223.520.21%1,243
Oct 7, 202423.6023.6023.4223.4723.47-0.74%13,306
Oct 4, 202423.6123.6523.4623.6523.65-0.48%6,778
Oct 3, 202423.8123.8123.7423.7623.76-0.98%2,012
Oct 2, 202423.9524.0123.8924.0024.00-0.42%4,755
Oct 1, 202424.3224.3224.0224.1024.10-0.52%1,965
Sep 30, 202424.0124.2224.0124.2224.220.88%2,746
Sep 27, 202423.9624.1823.9624.0124.01-0.12%7,674
Sep 26, 202424.1624.2224.0424.0424.04-0.95%8,320
Sep 25, 202424.3524.3524.2724.2724.27-0.70%3,697
Sep 24, 202424.4224.4724.3324.4424.440.04%5,635
Sep 23, 202424.2924.4424.2824.4324.431.20%33,932
Sep 20, 202424.1424.1724.0924.1424.14-1.07%5,764
Sep 19, 202424.3324.4224.3124.4024.27-0.12%5,146
Sep 18, 202424.5124.5924.4224.4324.30-0.29%4,525
Sep 17, 202424.6224.7424.4324.5024.37-1.01%8,064
Sep 16, 202424.8424.8424.6824.7524.620.36%7,746
Sep 13, 202424.6224.6824.5824.6624.530.78%4,993
Sep 12, 202424.4024.4924.2424.4724.340.16%6,181
Sep 11, 202424.2624.4324.0224.4324.30-0.16%3,349
Sep 10, 202424.0824.4724.0824.4724.341.75%9,711
Sep 9, 202423.7924.0923.7924.0523.921.14%4,027
Sep 6, 202423.7223.7823.5923.7823.650.08%6,160
Sep 5, 202423.9423.9823.7023.7623.63-0.21%5,054
Sep 4, 202424.0024.0023.7023.8123.680.38%4,675
Sep 3, 202423.5623.8223.5623.7223.590.11%11,109
Aug 30, 202423.6123.7023.4723.7023.570.96%4,137
Aug 29, 202423.5123.5123.4123.4723.35-0.28%1,295
Aug 28, 202423.6123.6323.4723.5423.41-0.25%1,962
Aug 27, 202423.5923.5923.5923.5923.470.27%266
Aug 26, 202423.6423.6723.5223.5323.410.09%6,770
Aug 23, 202423.2623.5423.2523.5123.391.86%7,565
Aug 22, 202423.0123.1023.0023.0822.960.38%3,279
Aug 21, 202422.9123.0122.8922.9922.870.42%2,145
Aug 20, 202422.8322.9022.8322.9022.770.13%485
Aug 19, 202422.7322.8922.7322.8722.750.60%3,828
Aug 16, 202422.7122.8322.6422.7322.61-0.22%2,193
Aug 15, 202422.8822.8822.6922.7822.66-0.22%9,420
Aug 14, 202422.7022.8722.7022.8322.710.38%3,084
Aug 13, 202422.6922.7722.6922.7522.620.82%3,464
Aug 12, 202422.5922.5922.5422.5622.44-0.78%1,433
Aug 9, 202422.7522.7522.6222.7422.620.44%2,329
Aug 8, 202422.5822.6422.5822.6422.521.02%11,067
Aug 7, 202422.8322.9422.4122.4122.29-0.70%11,177
Aug 6, 202422.5622.7522.5422.5722.451.96%2,193
Aug 5, 202422.4522.6122.1422.1422.02-3.02%3,247
Aug 2, 202422.7122.9522.6422.8322.710.41%4,427
Aug 1, 202422.7022.7722.5422.7322.611.58%3,991
Jul 31, 202422.5822.6222.3822.3822.26-0.31%1,132
Jul 30, 202422.3922.4522.3022.4522.330.91%3,039
Jul 29, 202422.1522.2922.1522.2522.130.65%1,176
Jul 26, 202421.8522.1621.8522.1021.991.48%3,930
Jul 25, 202422.0522.0921.7821.7821.66-0.43%2,485
Jul 24, 202422.2322.2321.8721.8721.76-1.40%849
Jul 23, 202422.1722.2422.1722.1822.07-0.16%1,022
Jul 22, 202422.0722.2322.0722.2222.100.93%1,369
Jul 19, 202422.0722.0721.9522.0121.90-0.15%1,375
Jul 18, 202422.3022.3522.0322.0521.93-0.64%4,681
Jul 17, 202421.9922.3521.9922.1922.070.61%2,703
Jul 16, 202421.9422.0621.8422.0621.941.26%2,018
Jul 15, 202421.7221.8021.7121.7821.660.46%1,618
Jul 12, 202421.7321.7421.6821.6821.570.75%1,541
Jul 11, 202421.1521.5721.1521.5221.412.50%6,701
Jul 10, 202421.0021.0020.8721.0020.880.79%2,393
Jul 9, 202420.8620.8620.6820.8320.72-0.04%1,279
Jul 8, 202420.8120.8820.8120.8420.730.18%934
Jul 5, 202420.8820.8820.7520.8020.690.26%3,825
Jul 3, 202420.8620.8720.7520.7520.640.08%1,185
Jul 2, 202420.6120.7320.6120.7320.620.46%928