Fidelity Real Estate Investment ETF (FPRO)
BATS: FPRO · Real-Time Price · USD
23.49
+0.39 (1.70%)
At close: Feb 6, 2026, 4:00 PM EST
23.49
0.00 (0.00%)
After-hours: Feb 6, 2026, 4:10 PM EST
FPRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 23.30 | 23.39 | 23.27 | 23.43 | - | 1.45% | 3,472 |
| Feb 5, 2026 | 23.07 | 23.10 | 22.93 | 23.10 | 23.10 | 0.20% | 1,534 |
| Feb 4, 2026 | 23.03 | 23.12 | 23.02 | 23.05 | 23.05 | 1.16% | 2,904 |
| Feb 3, 2026 | 22.81 | 22.81 | 22.78 | 22.78 | 22.78 | 0.08% | 566 |
| Feb 2, 2026 | 23.23 | 23.23 | 22.77 | 22.77 | 22.76 | -0.98% | 1,224 |
| Jan 30, 2026 | 22.75 | 22.99 | 22.75 | 22.99 | 22.99 | 0.15% | 4,768 |
| Jan 29, 2026 | 22.96 | 22.96 | 22.79 | 22.96 | 22.96 | 1.28% | 2,461 |
| Jan 28, 2026 | 22.84 | 22.89 | 22.60 | 22.66 | 22.66 | -0.94% | 4,420 |
| Jan 27, 2026 | 22.84 | 22.88 | 22.79 | 22.88 | 22.88 | 0.11% | 12,296 |
| Jan 26, 2026 | 22.94 | 22.94 | 22.85 | 22.85 | 22.85 | -0.02% | 6,102 |
| Jan 23, 2026 | 22.79 | 22.86 | 22.79 | 22.86 | 22.86 | 0.29% | 1,634 |
| Jan 22, 2026 | 22.94 | 22.94 | 22.76 | 22.79 | 22.79 | -1.01% | 1,819 |
| Jan 21, 2026 | 23.16 | 23.16 | 22.84 | 23.02 | 23.02 | 0.42% | 6,400 |
| Jan 20, 2026 | 23.37 | 23.37 | 22.93 | 22.93 | 22.93 | -1.90% | 4,851 |
| Jan 16, 2026 | 23.08 | 23.41 | 23.03 | 23.37 | 23.37 | 1.28% | 5,710 |
| Jan 15, 2026 | 23.14 | 23.14 | 23.07 | 23.07 | 23.07 | 0.89% | 3,259 |
| Jan 14, 2026 | 22.68 | 22.87 | 22.67 | 22.87 | 22.87 | 0.72% | 9,795 |
| Jan 13, 2026 | 22.61 | 22.74 | 22.38 | 22.71 | 22.71 | 0.67% | 4,164 |
| Jan 12, 2026 | 22.66 | 22.66 | 22.48 | 22.55 | 22.55 | 0.02% | 1,863 |
| Jan 9, 2026 | 22.61 | 22.67 | 22.55 | 22.55 | 22.55 | 0.24% | 2,079 |
| Jan 8, 2026 | 22.41 | 22.57 | 22.41 | 22.50 | 22.50 | 1.02% | 5,927 |
| Jan 7, 2026 | 22.58 | 22.59 | 22.27 | 22.27 | 22.27 | -1.02% | 3,008 |
| Jan 6, 2026 | 22.32 | 22.50 | 22.30 | 22.50 | 22.50 | 0.90% | 11,544 |
| Jan 5, 2026 | 22.24 | 22.37 | 22.13 | 22.30 | 22.30 | 0.26% | 6,276 |
| Jan 2, 2026 | 22.23 | 22.31 | 22.20 | 22.24 | 22.24 | -0.22% | 2,769 |
| Dec 31, 2025 | 22.32 | 22.32 | 22.28 | 22.29 | 22.29 | -0.80% | 2,043 |
| Dec 30, 2025 | 22.44 | 22.47 | 22.40 | 22.47 | 22.47 | 0.36% | 3,718 |
| Dec 29, 2025 | 22.54 | 22.54 | 22.36 | 22.39 | 22.39 | 0.08% | 5,634 |
| Dec 26, 2025 | 22.28 | 22.37 | 22.28 | 22.37 | 22.37 | 0.04% | 1,207 |
| Dec 24, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 0.91% | 191 |
| Dec 23, 2025 | 22.17 | 22.17 | 22.16 | 22.16 | 22.16 | 0.03% | 562 |
| Dec 22, 2025 | 21.95 | 22.19 | 21.95 | 22.15 | 22.15 | 0.30% | 8,268 |
| Dec 19, 2025 | 22.31 | 22.31 | 22.09 | 22.09 | 22.09 | -0.82% | 3,712 |
| Dec 18, 2025 | 22.65 | 22.65 | 22.24 | 22.27 | 22.16 | -0.62% | 8,111 |
| Dec 17, 2025 | 22.42 | 22.48 | 22.35 | 22.41 | 22.30 | 0.37% | 3,190 |
| Dec 16, 2025 | 22.65 | 22.65 | 22.30 | 22.33 | 22.22 | -0.66% | 7,790 |
| Dec 15, 2025 | 22.39 | 22.48 | 22.35 | 22.48 | 22.37 | 0.46% | 832 |
| Dec 12, 2025 | 22.48 | 22.48 | 22.37 | 22.37 | 22.26 | -0.44% | 904 |
| Dec 11, 2025 | 22.39 | 22.48 | 22.35 | 22.47 | 22.36 | 0.55% | 4,893 |
| Dec 10, 2025 | 22.37 | 22.53 | 22.35 | 22.35 | 22.24 | 0.32% | 2,508 |
| Dec 9, 2025 | 22.44 | 22.44 | 22.28 | 22.28 | 22.16 | -0.43% | 1,462 |
| Dec 8, 2025 | 22.55 | 22.55 | 22.37 | 22.37 | 22.26 | -0.62% | 6,398 |
| Dec 5, 2025 | 22.51 | 22.60 | 22.51 | 22.51 | 22.40 | 0.09% | 1,490 |
| Dec 4, 2025 | 22.64 | 22.65 | 22.49 | 22.49 | 22.38 | -0.27% | 1,827 |
| Dec 3, 2025 | 22.45 | 22.55 | 22.45 | 22.55 | 22.44 | 0.31% | 1,230 |
| Dec 2, 2025 | 22.78 | 22.78 | 22.43 | 22.48 | 22.37 | -0.35% | 3,806 |
| Dec 1, 2025 | 22.79 | 22.80 | 22.56 | 22.56 | 22.45 | -1.23% | 21,620 |
| Nov 28, 2025 | 22.80 | 22.89 | 22.79 | 22.84 | 22.73 | 0.28% | 1,419 |
| Nov 26, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.66 | 0.49% | 407 |
| Nov 25, 2025 | 22.52 | 22.77 | 22.52 | 22.67 | 22.55 | 0.68% | 2,304 |