Fidelity MSCI Real Estate Index ETF (FREL)
NYSEARCA: FREL · Real-Time Price · USD
27.24
-0.11 (-0.40%)
At close: Mar 27, 2025, 4:00 PM
27.32
+0.08 (0.29%)
After-hours: Mar 27, 2025, 6:28 PM EST
FREL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 27.35 | 27.57 | 27.18 | 27.24 | 27.24 | -0.40% | 174,918 |
| Mar 26, 2025 | 27.28 | 27.44 | 27.22 | 27.35 | 27.35 | 0.55% | 139,968 |
| Mar 25, 2025 | 27.46 | 27.50 | 27.05 | 27.20 | 27.20 | -1.09% | 243,172 |
| Mar 24, 2025 | 27.28 | 27.54 | 27.28 | 27.50 | 27.50 | 1.40% | 207,840 |
| Mar 21, 2025 | 27.22 | 27.25 | 26.95 | 27.12 | 27.12 | -1.92% | 109,297 |
| Mar 20, 2025 | 27.65 | 27.81 | 27.56 | 27.65 | 27.39 | -0.18% | 116,475 |
| Mar 19, 2025 | 27.64 | 27.87 | 27.44 | 27.70 | 27.44 | 0.22% | 275,620 |
| Mar 18, 2025 | 27.72 | 27.90 | 27.53 | 27.64 | 27.38 | -0.40% | 233,507 |
| Mar 17, 2025 | 27.25 | 27.86 | 27.25 | 27.75 | 27.49 | 1.54% | 127,429 |
| Mar 14, 2025 | 27.01 | 27.33 | 26.88 | 27.33 | 27.07 | 2.13% | 132,722 |
| Mar 13, 2025 | 27.30 | 27.46 | 26.74 | 26.76 | 26.51 | -2.05% | 192,609 |
| Mar 12, 2025 | 27.48 | 27.50 | 27.20 | 27.32 | 27.07 | -0.35% | 154,562 |
| Mar 11, 2025 | 27.78 | 27.80 | 27.25 | 27.42 | 27.16 | -1.14% | 228,571 |
| Mar 10, 2025 | 27.97 | 28.29 | 27.59 | 27.73 | 27.47 | -0.93% | 294,784 |
| Mar 7, 2025 | 27.86 | 28.13 | 27.68 | 27.99 | 27.73 | 0.57% | 200,236 |
| Mar 6, 2025 | 28.28 | 28.28 | 27.76 | 27.83 | 27.57 | -2.49% | 176,893 |
| Mar 5, 2025 | 28.09 | 28.60 | 28.00 | 28.54 | 28.27 | 1.03% | 136,631 |
| Mar 4, 2025 | 28.56 | 28.74 | 28.21 | 28.25 | 27.99 | -1.19% | 249,986 |
| Mar 3, 2025 | 28.46 | 28.75 | 28.42 | 28.59 | 28.32 | 0.60% | 397,620 |
| Feb 28, 2025 | 28.30 | 28.44 | 28.11 | 28.42 | 28.15 | 0.78% | 116,497 |
| Feb 27, 2025 | 28.09 | 28.36 | 28.05 | 28.20 | 27.94 | 0.36% | 119,387 |
| Feb 26, 2025 | 28.24 | 28.34 | 28.00 | 28.10 | 27.84 | -0.35% | 309,487 |
| Feb 25, 2025 | 27.98 | 28.33 | 27.98 | 28.20 | 27.94 | 1.18% | 80,560 |
| Feb 24, 2025 | 27.80 | 28.04 | 27.68 | 27.87 | 27.61 | 0.40% | 173,549 |
| Feb 21, 2025 | 28.05 | 28.05 | 27.61 | 27.76 | 27.50 | -1.00% | 122,248 |
| Feb 20, 2025 | 27.84 | 28.07 | 27.78 | 28.04 | 27.78 | 0.43% | 111,191 |
| Feb 19, 2025 | 27.77 | 27.97 | 27.71 | 27.92 | 27.66 | 0.14% | 101,521 |
| Feb 18, 2025 | 27.70 | 27.96 | 27.70 | 27.88 | 27.62 | 0.45% | 103,221 |
| Feb 14, 2025 | 27.92 | 28.06 | 27.75 | 27.76 | 27.50 | -0.39% | 129,526 |
| Feb 13, 2025 | 27.61 | 27.93 | 27.52 | 27.87 | 27.60 | 0.89% | 135,400 |
| Feb 12, 2025 | 27.34 | 27.69 | 27.34 | 27.62 | 27.36 | -0.93% | 285,939 |
| Feb 11, 2025 | 27.63 | 27.88 | 27.61 | 27.88 | 27.62 | 0.50% | 85,645 |
| Feb 10, 2025 | 27.79 | 27.82 | 27.56 | 27.74 | 27.48 | -0.07% | 109,077 |
| Feb 7, 2025 | 27.89 | 27.92 | 27.61 | 27.76 | 27.50 | -0.31% | 132,483 |
| Feb 6, 2025 | 27.86 | 27.88 | 27.68 | 27.85 | 27.59 | 0.27% | 130,699 |
| Feb 5, 2025 | 27.62 | 27.83 | 27.42 | 27.77 | 27.51 | 1.50% | 109,949 |
| Feb 4, 2025 | 27.24 | 27.45 | 27.12 | 27.36 | 27.10 | - | 153,030 |
| Feb 3, 2025 | 27.14 | 27.48 | 26.95 | 27.36 | 27.10 | -0.40% | 205,738 |
| Jan 31, 2025 | 27.49 | 27.71 | 27.36 | 27.47 | 27.21 | -0.15% | 115,605 |
| Jan 30, 2025 | 27.47 | 27.72 | 27.30 | 27.51 | 27.25 | 1.33% | 114,002 |
| Jan 29, 2025 | 27.56 | 27.58 | 27.02 | 27.15 | 26.90 | -1.38% | 123,673 |
| Jan 28, 2025 | 27.79 | 27.79 | 27.46 | 27.53 | 27.27 | -1.04% | 190,184 |
| Jan 27, 2025 | 27.44 | 27.86 | 27.44 | 27.82 | 27.56 | 1.16% | 180,636 |
| Jan 24, 2025 | 27.37 | 27.66 | 27.31 | 27.50 | 27.24 | 0.40% | 135,605 |
| Jan 23, 2025 | 27.24 | 27.41 | 26.99 | 27.39 | 27.13 | 0.62% | 147,640 |
| Jan 22, 2025 | 27.60 | 27.60 | 27.19 | 27.22 | 26.97 | -1.70% | 159,650 |
| Jan 21, 2025 | 27.32 | 27.71 | 27.32 | 27.69 | 27.43 | 1.84% | 231,352 |
| Jan 17, 2025 | 27.34 | 27.36 | 27.19 | 27.19 | 26.94 | - | 167,517 |
| Jan 16, 2025 | 26.73 | 27.22 | 26.65 | 27.19 | 26.94 | 1.99% | 119,138 |
| Jan 15, 2025 | 27.15 | 27.20 | 26.64 | 26.66 | 26.41 | 0.57% | 124,197 |