Skip to main content
Fidelity Real Estate Investment ETF (FPRO)
BATS: FPRO · Real-Time Price · USD
22.40
-0.05 (-0.24%)
Dec 27, 2024, 10:31 AM EST - Market open

FPRO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202422.2822.4722.2822.4522.450.33%2,110
Dec 24, 202422.2322.3822.2322.3822.380.61%2,844
Dec 23, 202421.9422.2421.9422.2422.240.49%5,756
Dec 20, 202421.9322.3121.9222.1422.141.12%3,021
Dec 19, 202422.3322.3321.8921.8921.77-1.74%4,026
Dec 18, 202423.1623.1622.2822.2822.16-3.65%6,718
Dec 17, 202423.1423.3023.0923.1223.00-0.39%5,439
Dec 16, 202423.2923.4323.1723.2123.09-0.43%3,386
Dec 13, 202423.5223.5223.2723.3123.19-0.34%2,355
Dec 12, 202423.2023.4723.2023.3923.27-0.02%5,327
Dec 11, 202423.5523.5523.3123.3923.27-0.09%2,510
Dec 10, 202423.7623.7623.4223.4223.29-1.70%8,117
Dec 9, 202423.8523.8523.7523.8223.690.29%3,869
Dec 6, 202423.7423.7523.6423.7523.62-0.13%4,340
Dec 5, 202423.7923.7923.7023.7823.65-0.18%5,818
Dec 4, 202423.9223.9223.6923.8223.70-0.21%3,768
Dec 3, 202423.9423.9623.8723.8723.75-0.46%2,818
Dec 2, 202423.9624.0923.9423.9823.86-1.29%5,977
Nov 29, 202424.5124.5124.3024.3024.17-0.71%4,645
Nov 27, 202424.4324.5824.4324.4724.340.86%5,454
Nov 26, 202424.1424.2724.0224.2624.130.26%5,268
Nov 25, 202424.0024.3024.0024.2024.071.26%6,259
Nov 22, 202423.7723.9023.7723.9023.770.80%3,649
Nov 21, 202423.7123.7523.7123.7123.580.54%1,810
Nov 20, 202423.6223.6223.5823.5823.46-0.19%312
Nov 19, 202423.4423.6623.4423.6323.500.60%3,730
Nov 18, 202423.2323.4923.2323.4923.360.80%5,158
Nov 15, 202423.2123.3323.2123.3023.180.19%5,628
Nov 14, 202423.3723.4023.2623.2623.13-1.07%2,966
Nov 13, 202423.4423.5823.4423.5123.380.77%23,768
Nov 12, 202423.5323.5323.3223.3323.20-1.16%8,383
Nov 11, 202423.7123.8123.6023.6023.47-0.60%5,354
Nov 8, 202423.4523.7423.4523.7423.621.64%3,634
Nov 7, 202423.1723.3923.1723.3623.240.89%10,630
Nov 6, 202423.8023.8022.9123.1523.03-2.35%2,715
Nov 5, 202423.3723.7123.3723.7123.581.40%2,205
Nov 4, 202423.2623.4723.2623.3823.260.77%4,069
Nov 1, 202423.5723.5723.2023.2023.08-1.11%5,712
Oct 31, 202423.6723.6723.4623.4623.34-1.43%1,117
Oct 30, 202423.7823.9123.7823.8023.680.65%1,430
Oct 29, 202423.7523.8023.6523.6523.52-0.94%14,200
Oct 28, 202423.9424.1223.8723.8723.750.14%4,056
Oct 25, 202424.3824.3823.8423.8423.71-0.85%2,595
Oct 24, 202424.1124.1124.0224.0523.920.23%1,886
Oct 23, 202423.8223.9923.8023.9923.861.05%4,892
Oct 22, 202423.6023.7623.6023.7423.610.30%2,639
Oct 21, 202424.1724.1723.6623.6723.54-2.03%4,872
Oct 18, 202424.0424.1624.0024.1624.030.50%2,333
Oct 17, 202424.1724.2123.9724.0423.91-0.72%7,450
Oct 16, 202423.9724.2323.9724.2224.091.32%6,277
Oct 15, 202423.7524.0923.7523.9023.770.97%5,062
Oct 14, 202423.5023.6923.5023.6723.540.69%3,392
Oct 11, 202423.4723.5123.3923.5123.380.85%2,483
Oct 10, 202423.3623.3623.2323.3123.19-0.76%2,076
Oct 9, 202423.4623.4923.3823.4923.36-0.14%1,547
Oct 8, 202423.4523.5223.4523.5223.390.21%1,243
Oct 7, 202423.6023.6023.4223.4723.34-0.74%13,306
Oct 4, 202423.6123.6523.4623.6523.52-0.48%6,778
Oct 3, 202423.8123.8123.7423.7623.63-0.98%2,012
Oct 2, 202423.9524.0123.8924.0023.87-0.42%4,755
Oct 1, 202424.3224.3224.0224.1023.97-0.52%1,965
Sep 30, 202424.0124.2224.0124.2224.090.88%2,746
Sep 27, 202423.9624.1823.9624.0123.88-0.12%7,674
Sep 26, 202424.1624.2224.0424.0423.91-0.95%8,320
Sep 25, 202424.3524.3524.2724.2724.14-0.70%3,697
Sep 24, 202424.4224.4724.3324.4424.310.04%5,635
Sep 23, 202424.2924.4424.2824.4324.301.20%33,932
Sep 20, 202424.1424.1724.0924.1424.01-1.07%5,764
Sep 19, 202424.3324.4224.3124.4024.14-0.12%5,146
Sep 18, 202424.5124.5924.4224.4324.17-0.29%4,525
Sep 17, 202424.6224.7424.4324.5024.24-1.01%8,064
Sep 16, 202424.8424.8424.6824.7524.490.36%7,746
Sep 13, 202424.6224.6824.5824.6624.400.78%4,993
Sep 12, 202424.4024.4924.2424.4724.210.16%6,181
Sep 11, 202424.2624.4324.0224.4324.17-0.16%3,349
Sep 10, 202424.0824.4724.0824.4724.211.75%9,711
Sep 9, 202423.7924.0923.7924.0523.791.14%4,027
Sep 6, 202423.7223.7823.5923.7823.530.08%6,160
Sep 5, 202423.9423.9823.7023.7623.51-0.21%5,054
Sep 4, 202424.0024.0023.7023.8123.560.38%4,675
Sep 3, 202423.5623.8223.5623.7223.470.11%11,109
Aug 30, 202423.6123.7023.4723.7023.440.96%4,137
Aug 29, 202423.5123.5123.4123.4723.22-0.28%1,295
Aug 28, 202423.6123.6323.4723.5423.29-0.25%1,962
Aug 27, 202423.5923.5923.5923.5923.340.27%266
Aug 26, 202423.6423.6723.5223.5323.280.09%6,770
Aug 23, 202423.2623.5423.2523.5123.261.86%7,565
Aug 22, 202423.0123.1023.0023.0822.830.38%3,279
Aug 21, 202422.9123.0122.8922.9922.750.42%2,145
Aug 20, 202422.8322.9022.8322.9022.650.13%485
Aug 19, 202422.7322.8922.7322.8722.620.60%3,828
Aug 16, 202422.7122.8322.6422.7322.49-0.22%2,193
Aug 15, 202422.8822.8822.6922.7822.54-0.22%9,420
Aug 14, 202422.7022.8722.7022.8322.590.38%3,084
Aug 13, 202422.6922.7722.6922.7522.500.82%3,464
Aug 12, 202422.5922.5922.5422.5622.32-0.78%1,433
Aug 9, 202422.7522.7522.6222.7422.500.44%2,329
Aug 8, 202422.5822.6422.5822.6422.401.02%11,067
Aug 7, 202422.8322.9422.4122.4122.17-0.70%11,177
Aug 6, 202422.5622.7522.5422.5722.331.96%2,193