Fidelity MSCI Real Estate Index ETF (FREL)
NYSEARCA: FREL · Real-Time Price · USD
27.24
-0.35 (-1.27%)
Oct 29, 2025, 11:45 AM EDT - Market open
FREL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 28.07 | 28.07 | 27.58 | 27.59 | 27.59 | -1.99% | 315,124 |
| Oct 27, 2025 | 28.16 | 28.16 | 27.99 | 28.15 | 28.15 | 0.18% | 172,247 |
| Oct 24, 2025 | 28.19 | 28.23 | 28.09 | 28.10 | 28.10 | 0.38% | 144,044 |
| Oct 23, 2025 | 28.05 | 28.12 | 27.78 | 28.00 | 28.00 | -0.05% | 171,035 |
| Oct 22, 2025 | 28.00 | 28.07 | 27.88 | 28.01 | 28.01 | 0.39% | 164,783 |
| Oct 21, 2025 | 27.96 | 28.09 | 27.87 | 27.90 | 27.90 | -0.29% | 170,522 |
| Oct 20, 2025 | 27.84 | 27.99 | 27.78 | 27.98 | 27.98 | 0.97% | 176,203 |
| Oct 17, 2025 | 27.50 | 27.74 | 27.44 | 27.71 | 27.71 | 0.65% | 96,729 |
| Oct 16, 2025 | 27.69 | 27.78 | 27.48 | 27.53 | 27.53 | -0.40% | 94,692 |
| Oct 15, 2025 | 27.34 | 27.71 | 27.34 | 27.64 | 27.64 | 1.54% | 142,238 |
| Oct 14, 2025 | 26.88 | 27.27 | 26.88 | 27.22 | 27.22 | 1.00% | 219,444 |
| Oct 13, 2025 | 26.83 | 26.99 | 26.78 | 26.95 | 26.95 | 0.48% | 180,604 |
| Oct 10, 2025 | 27.16 | 27.24 | 26.79 | 26.82 | 26.82 | -1.07% | 226,299 |
| Oct 9, 2025 | 27.31 | 27.32 | 27.06 | 27.11 | 27.11 | -0.62% | 153,062 |
| Oct 8, 2025 | 27.37 | 27.38 | 27.22 | 27.28 | 27.28 | -0.47% | 137,285 |
| Oct 7, 2025 | 27.55 | 27.55 | 27.32 | 27.41 | 27.41 | -0.40% | 208,521 |
| Oct 6, 2025 | 27.81 | 27.85 | 27.52 | 27.52 | 27.52 | -1.01% | 165,919 |
| Oct 3, 2025 | 27.74 | 28.02 | 27.74 | 27.80 | 27.80 | 0.43% | 122,353 |
| Oct 2, 2025 | 27.77 | 27.77 | 27.53 | 27.68 | 27.68 | -0.54% | 233,329 |
| Oct 1, 2025 | 27.74 | 27.93 | 27.74 | 27.83 | 27.83 | 0.07% | 258,107 |
| Sep 30, 2025 | 27.69 | 27.81 | 27.60 | 27.81 | 27.81 | 0.43% | 258,426 |
| Sep 29, 2025 | 27.69 | 27.72 | 27.56 | 27.69 | 27.69 | 0.04% | 356,283 |
| Sep 26, 2025 | 27.51 | 27.71 | 27.49 | 27.68 | 27.68 | 0.95% | 168,003 |
| Sep 25, 2025 | 27.48 | 27.56 | 27.40 | 27.42 | 27.42 | -0.29% | 256,031 |
| Sep 24, 2025 | 27.73 | 27.73 | 27.49 | 27.50 | 27.50 | -0.94% | 139,724 |
| Sep 23, 2025 | 27.65 | 27.81 | 27.63 | 27.76 | 27.76 | 0.65% | 167,643 |
| Sep 22, 2025 | 27.59 | 27.65 | 27.44 | 27.58 | 27.58 | -0.14% | 310,274 |
| Sep 19, 2025 | 27.82 | 27.84 | 27.61 | 27.62 | 27.62 | -1.43% | 117,189 |
| Sep 18, 2025 | 27.98 | 28.13 | 27.92 | 28.02 | 27.79 | 0.25% | 161,440 |
| Sep 17, 2025 | 28.03 | 28.39 | 27.92 | 27.95 | 27.72 | -0.07% | 194,908 |
| Sep 16, 2025 | 28.12 | 28.17 | 27.91 | 27.97 | 27.74 | -0.60% | 216,721 |
| Sep 15, 2025 | 28.25 | 28.30 | 28.05 | 28.14 | 27.91 | -0.18% | 192,297 |
| Sep 12, 2025 | 28.25 | 28.33 | 28.16 | 28.19 | 27.96 | -0.46% | 231,883 |
| Sep 11, 2025 | 27.88 | 28.36 | 27.88 | 28.32 | 28.09 | 1.87% | 171,115 |
| Sep 10, 2025 | 27.85 | 28.01 | 27.75 | 27.80 | 27.57 | -0.11% | 162,789 |
| Sep 9, 2025 | 27.85 | 27.85 | 27.74 | 27.83 | 27.60 | -0.25% | 142,826 |
| Sep 8, 2025 | 27.82 | 27.91 | 27.71 | 27.90 | 27.67 | -0.68% | 304,182 |
| Sep 5, 2025 | 27.97 | 28.22 | 27.91 | 28.09 | 27.86 | 1.19% | 113,930 |
| Sep 4, 2025 | 27.65 | 27.78 | 27.51 | 27.76 | 27.54 | 0.76% | 108,832 |
| Sep 3, 2025 | 27.47 | 27.62 | 27.46 | 27.55 | 27.33 | 0.07% | 102,972 |
| Sep 2, 2025 | 27.79 | 27.80 | 27.45 | 27.53 | 27.31 | -1.71% | 160,633 |
| Aug 29, 2025 | 27.87 | 28.01 | 27.87 | 28.01 | 27.78 | 0.54% | 96,863 |
| Aug 28, 2025 | 27.95 | 27.95 | 27.69 | 27.86 | 27.63 | -0.18% | 89,213 |
| Aug 27, 2025 | 27.79 | 27.99 | 27.79 | 27.91 | 27.68 | 0.54% | 102,439 |
| Aug 26, 2025 | 27.82 | 27.90 | 27.71 | 27.76 | 27.54 | -0.29% | 133,311 |
| Aug 25, 2025 | 27.96 | 28.02 | 27.81 | 27.84 | 27.61 | -0.57% | 149,361 |
| Aug 22, 2025 | 27.64 | 28.12 | 27.64 | 28.00 | 27.77 | 1.98% | 139,499 |
| Aug 21, 2025 | 27.44 | 27.55 | 27.36 | 27.46 | 27.23 | -0.27% | 439,109 |
| Aug 20, 2025 | 27.52 | 27.75 | 27.47 | 27.53 | 27.31 | 0.25% | 122,417 |
| Aug 19, 2025 | 27.08 | 27.48 | 27.08 | 27.46 | 27.24 | 1.78% | 123,141 |