Fidelity Real Estate Investment ETF (FPRO)
BATS: FPRO · Real-Time Price · USD
25.82
-0.11 (-0.41%)
Jul 27, 2026, 4:00 PM EDT - Market closed
FPRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 26.00 | 26.00 | 25.82 | 25.82 | 25.82 | -0.40% | 1,770 |
| Jul 24, 2026 | 25.91 | 25.93 | 25.91 | 25.93 | 25.93 | 2.24% | 675 |
| Jul 23, 2026 | 25.23 | 25.43 | 25.23 | 25.36 | 25.36 | -0.20% | 3,396 |
| Jul 22, 2026 | 25.49 | 25.52 | 25.41 | 25.41 | 25.41 | -0.55% | 3,265 |
| Jul 21, 2026 | 25.59 | 25.62 | 25.52 | 25.55 | 25.55 | - | 4,752 |
| Jul 20, 2026 | 25.71 | 25.71 | 25.51 | 25.55 | 25.55 | -0.64% | 4,154 |
| Jul 17, 2026 | 25.69 | 25.92 | 25.66 | 25.72 | 25.71 | 0.07% | 8,682 |
| Jul 16, 2026 | 25.55 | 25.70 | 25.55 | 25.70 | 25.70 | 2.17% | 1,069 |
| Jul 15, 2026 | 25.38 | 25.38 | 25.12 | 25.15 | 25.15 | 0.13% | 545 |
| Jul 14, 2026 | 25.16 | 25.16 | 25.06 | 25.12 | 25.12 | -0.14% | 2,213 |
| Jul 13, 2026 | 25.24 | 25.24 | 25.08 | 25.15 | 25.15 | 0.36% | 2,643 |
| Jul 10, 2026 | 25.34 | 25.34 | 24.89 | 25.06 | 25.06 | 0.44% | 5,502 |
| Jul 9, 2026 | 24.96 | 25.06 | 24.96 | 24.96 | 24.96 | 0.12% | 3,872 |
| Jul 8, 2026 | 25.19 | 25.20 | 24.90 | 24.93 | 24.93 | -1.55% | 2,500 |
| Jul 7, 2026 | 25.15 | 25.44 | 25.15 | 25.32 | 25.32 | 1.57% | 55,657 |
| Jul 6, 2026 | 25.00 | 25.00 | 24.92 | 24.93 | 24.93 | -0.73% | 4,180 |
| Jul 2, 2026 | 25.00 | 25.11 | 24.97 | 25.11 | 25.11 | 0.92% | 1,568 |
| Jul 1, 2026 | 24.84 | 25.08 | 24.83 | 24.88 | 24.88 | 0.26% | 8,827 |
| Jun 30, 2026 | 24.93 | 24.99 | 24.82 | 24.82 | 24.82 | -1.71% | 3,227 |
| Jun 29, 2026 | 25.33 | 25.33 | 25.09 | 25.25 | 25.25 | -0.72% | 2,472 |
| Jun 26, 2026 | 25.23 | 25.43 | 25.23 | 25.43 | 25.43 | 1.48% | 1,063 |
| Jun 25, 2026 | 25.11 | 25.11 | 24.83 | 25.06 | 25.06 | - | 1,639 |
| Jun 24, 2026 | 25.10 | 25.15 | 24.98 | 25.06 | 25.06 | -0.09% | 2,105 |
| Jun 23, 2026 | 24.94 | 25.12 | 24.94 | 25.08 | 25.08 | 1.48% | 6,844 |
| Jun 22, 2026 | 24.44 | 24.79 | 24.44 | 24.72 | 24.72 | 0.99% | 3,260 |
| Jun 18, 2026 | 24.55 | 24.66 | 24.47 | 24.47 | 24.47 | -0.10% | 1,842 |
| Jun 17, 2026 | 25.03 | 25.03 | 24.68 | 24.68 | 24.50 | -2.26% | 1,202 |
| Jun 16, 2026 | 25.17 | 25.41 | 25.17 | 25.25 | 25.07 | 0.23% | 7,018 |
| Jun 15, 2026 | 25.44 | 25.44 | 25.16 | 25.19 | 25.01 | -0.57% | 5,124 |
| Jun 12, 2026 | 25.37 | 25.38 | 25.34 | 25.34 | 25.15 | 0.78% | 442 |
| Jun 11, 2026 | 25.23 | 25.27 | 25.06 | 25.14 | 24.96 | -0.12% | 2,903 |
| Jun 10, 2026 | 25.27 | 25.30 | 25.17 | 25.17 | 24.99 | 0.04% | 2,199 |
| Jun 9, 2026 | 24.64 | 25.24 | 24.64 | 25.16 | 24.98 | 2.23% | 2,873 |
| Jun 8, 2026 | 24.84 | 24.84 | 24.61 | 24.61 | 24.43 | -1.43% | 3,070 |
| Jun 5, 2026 | 24.97 | 25.06 | 24.77 | 24.97 | 24.79 | 1.00% | 4,561 |
| Jun 4, 2026 | 24.51 | 24.72 | 24.50 | 24.72 | 24.54 | 1.62% | 774 |
| Jun 3, 2026 | 24.40 | 24.40 | 24.33 | 24.33 | 24.15 | 0.12% | 1,145 |
| Jun 2, 2026 | 24.22 | 24.31 | 24.22 | 24.30 | 24.12 | 0.39% | 3,211 |
| Jun 1, 2026 | 24.38 | 24.46 | 24.21 | 24.21 | 24.03 | -1.66% | 6,121 |
| May 29, 2026 | 24.59 | 24.73 | 24.59 | 24.62 | 24.44 | -0.87% | 4,488 |
| May 28, 2026 | 25.01 | 25.01 | 24.79 | 24.83 | 24.65 | -0.35% | 1,278 |
| May 27, 2026 | 25.07 | 25.08 | 24.92 | 24.92 | 24.74 | -0.27% | 1,636 |
| May 26, 2026 | 25.05 | 25.05 | 24.94 | 24.99 | 24.80 | 0.35% | 4,642 |
| May 22, 2026 | 24.77 | 24.96 | 24.77 | 24.90 | 24.72 | 0.32% | 7,155 |
| May 21, 2026 | 24.67 | 24.82 | 24.67 | 24.82 | 24.64 | 0.22% | 650 |
| May 20, 2026 | 24.58 | 24.77 | 24.58 | 24.77 | 24.59 | 1.29% | 1,003 |
| May 19, 2026 | 24.32 | 24.58 | 24.32 | 24.45 | 24.27 | 0.17% | 2,288 |
| May 18, 2026 | 24.40 | 24.41 | 24.28 | 24.41 | 24.23 | 1.10% | 2,402 |
| May 15, 2026 | 24.76 | 24.76 | 24.14 | 24.14 | 23.97 | -1.46% | 6,359 |
| May 14, 2026 | 24.71 | 24.71 | 24.50 | 24.50 | 24.32 | -0.57% | 2,692 |