Skip to main content
logo
Fidelity MSCI Real Estate Index ETF (FREL)
NYSEARCA: FREL · Real-Time Price · USD
26.88
+0.05 (0.19%)
Jun 27, 2025, 4:00 PM - Market closed

FREL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202526.8927.1526.7926.8826.880.19%197,593
Jun 26, 202526.8326.8426.5126.8326.830.04%195,575
Jun 25, 202527.3427.3426.7926.8226.82-2.26%152,574
Jun 24, 202527.4627.5527.2727.4427.440.29%109,446
Jun 23, 202527.0227.3926.9927.3627.361.37%244,551
Jun 20, 202527.0827.2226.9326.9926.99-0.99%150,838
Jun 18, 202527.1827.4427.1127.2626.990.29%165,344
Jun 17, 202527.2527.3327.0727.1826.91-0.33%158,613
Jun 16, 202527.3327.5827.1727.2727.000.11%163,318
Jun 13, 202527.3427.4527.0627.2426.97-0.91%154,001
Jun 12, 202527.3427.5227.3427.4927.220.48%123,844
Jun 11, 202527.5527.6727.2727.3627.09-0.62%181,679
Jun 10, 202527.3727.5327.3527.5327.260.92%102,236
Jun 9, 202527.2327.4427.0927.2827.010.18%164,650
Jun 6, 202527.2227.3427.0827.2326.960.44%124,772
Jun 5, 202527.1827.2426.9727.1126.84-141,676
Jun 4, 202527.0427.2126.9127.1126.840.26%208,531
Jun 3, 202527.0127.1026.8327.0426.78-0.26%218,210
Jun 2, 202526.9427.1226.6527.1126.840.15%158,172
May 30, 202526.9727.1626.8327.0726.81-0.04%132,164
May 29, 202526.8527.1926.8027.0826.820.91%149,928
May 28, 202526.8626.8626.6726.8426.57-0.09%131,890
May 27, 202526.6226.9226.5326.8626.601.70%174,504
May 23, 202526.3026.4826.2426.4126.150.11%149,815
May 22, 202526.5226.5326.1926.3826.12-0.49%173,288
May 21, 202527.0727.1526.4926.5126.25-2.72%134,676
May 20, 202527.2827.3527.1827.2526.98-0.62%202,705
May 19, 202527.1527.4327.1127.4227.150.07%136,040
May 16, 202527.0827.4027.0427.4027.131.26%113,661
May 15, 202526.6927.0626.6927.0626.801.77%168,964
May 14, 202526.7626.7626.4826.5926.33-0.93%162,135
May 13, 202527.1927.2026.7626.8426.58-1.29%373,014
May 12, 202527.4327.4327.0427.1926.920.59%144,300
May 9, 202526.8827.1126.8727.0326.770.63%122,127
May 8, 202527.0827.1226.7726.8626.60-0.37%170,701
May 7, 202526.9727.1826.9226.9626.700.04%117,252
May 6, 202526.9727.1726.8526.9526.69-0.77%100,614
May 5, 202527.1927.3227.0227.1626.89-0.26%368,080
May 2, 202527.1627.3127.1127.2326.961.26%165,308
May 1, 202526.8527.1126.7426.8926.630.41%128,782
Apr 30, 202526.4726.8626.3326.7826.520.45%132,171
Apr 29, 202526.5026.7926.4326.6626.400.49%150,003
Apr 28, 202526.3926.5926.2926.5326.270.61%327,571
Apr 25, 202526.4326.4626.1926.3726.11-0.23%209,321
Apr 24, 202526.3326.6026.2426.4326.170.42%170,682
Apr 23, 202526.6526.8226.2026.3226.060.19%135,810
Apr 22, 202526.1026.3926.0126.2726.011.94%190,882
Apr 21, 202526.0926.1425.4625.7725.52-2.16%329,073
Apr 17, 202526.0326.5226.0326.3426.081.54%170,303
Apr 16, 202526.0226.2725.7725.9425.69-165,681