Fidelity Real Estate Investment ETF (FPRO)
BATS: FPRO · Real-Time Price · USD
22.32
-0.12 (-0.53%)
Oct 7, 2025, 4:00 PM EDT - Market closed
FPRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 22.38 | 22.38 | 22.15 | 22.17 | 22.01 | -1.11% | 4,660 |
| Aug 15, 2025 | 22.30 | 22.46 | 22.30 | 22.41 | 22.26 | 0.54% | 1,763 |
| Aug 14, 2025 | 22.18 | 22.31 | 22.14 | 22.29 | 22.14 | -0.76% | 3,176 |
| Aug 13, 2025 | 22.33 | 22.48 | 22.23 | 22.46 | 22.31 | 0.94% | 4,095 |
| Aug 12, 2025 | 22.17 | 22.25 | 22.07 | 22.25 | 22.10 | 0.47% | 5,853 |
| Aug 11, 2025 | 22.23 | 22.27 | 22.14 | 22.15 | 22.00 | -0.58% | 7,896 |
| Aug 8, 2025 | 22.45 | 22.45 | 22.28 | 22.28 | 22.12 | -0.96% | 570 |
| Aug 7, 2025 | 22.47 | 22.50 | 22.39 | 22.50 | 22.34 | 0.20% | 4,285 |
| Aug 6, 2025 | 22.64 | 22.68 | 22.45 | 22.45 | 22.29 | -0.71% | 3,789 |
| Aug 5, 2025 | 22.54 | 22.66 | 22.54 | 22.61 | 22.45 | 0.35% | 1,870 |
| Aug 4, 2025 | 22.38 | 22.53 | 22.38 | 22.53 | 22.38 | 0.83% | 1,611 |
| Aug 1, 2025 | 22.33 | 22.50 | 22.24 | 22.35 | 22.19 | -0.48% | 5,765 |
| Jul 31, 2025 | 22.74 | 22.74 | 22.45 | 22.45 | 22.30 | -1.22% | 884 |
| Jul 30, 2025 | 23.24 | 23.24 | 22.73 | 22.73 | 22.58 | -1.46% | 943 |
| Jul 29, 2025 | 22.90 | 23.07 | 22.76 | 23.07 | 22.91 | 1.77% | 4,249 |