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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202528.0728.0727.5827.5927.59-1.99%315,124
Oct 27, 202528.1628.1627.9928.1528.150.18%172,247
Oct 24, 202528.1928.2328.0928.1028.100.38%144,044
Oct 23, 202528.0528.1227.7828.0028.00-0.05%171,035
Oct 22, 202528.0028.0727.8828.0128.010.39%164,783
Oct 21, 202527.9628.0927.8727.9027.90-0.29%170,522
Oct 20, 202527.8427.9927.7827.9827.980.97%176,203
Oct 17, 202527.5027.7427.4427.7127.710.65%96,729
Oct 16, 202527.6927.7827.4827.5327.53-0.40%94,692
Oct 15, 202527.3427.7127.3427.6427.641.54%142,238
Oct 14, 202526.8827.2726.8827.2227.221.00%219,444
Oct 13, 202526.8326.9926.7826.9526.950.48%180,604
Oct 10, 202527.1627.2426.7926.8226.82-1.07%226,299
Oct 9, 202527.3127.3227.0627.1127.11-0.62%153,062
Oct 8, 202527.3727.3827.2227.2827.28-0.47%137,285
Oct 7, 202527.5527.5527.3227.4127.41-0.40%208,521
Oct 6, 202527.8127.8527.5227.5227.52-1.01%165,919
Oct 3, 202527.7428.0227.7427.8027.800.43%122,353
Oct 2, 202527.7727.7727.5327.6827.68-0.54%233,329
Oct 1, 202527.7427.9327.7427.8327.830.07%258,107
Sep 30, 202527.6927.8127.6027.8127.810.43%258,426
Sep 29, 202527.6927.7227.5627.6927.690.04%356,283
Sep 26, 202527.5127.7127.4927.6827.680.95%168,003
Sep 25, 202527.4827.5627.4027.4227.42-0.29%256,031
Sep 24, 202527.7327.7327.4927.5027.50-0.94%139,724
Sep 23, 202527.6527.8127.6327.7627.760.65%167,643
Sep 22, 202527.5927.6527.4427.5827.58-0.14%310,274
Sep 19, 202527.8227.8427.6127.6227.62-1.43%117,189
Sep 18, 202527.9828.1327.9228.0227.790.25%161,440
Sep 17, 202528.0328.3927.9227.9527.72-0.07%194,908
Sep 16, 202528.1228.1727.9127.9727.74-0.60%216,721
Sep 15, 202528.2528.3028.0528.1427.91-0.18%192,297
Sep 12, 202528.2528.3328.1628.1927.96-0.46%231,883
Sep 11, 202527.8828.3627.8828.3228.091.87%171,115
Sep 10, 202527.8528.0127.7527.8027.57-0.11%162,789
Sep 9, 202527.8527.8527.7427.8327.60-0.25%142,826
Sep 8, 202527.8227.9127.7127.9027.67-0.68%304,182
Sep 5, 202527.9728.2227.9128.0927.861.19%113,930
Sep 4, 202527.6527.7827.5127.7627.540.76%108,832
Sep 3, 202527.4727.6227.4627.5527.330.07%102,972
Sep 2, 202527.7927.8027.4527.5327.31-1.71%160,633
Aug 29, 202527.8728.0127.8728.0127.780.54%96,863
Aug 28, 202527.9527.9527.6927.8627.63-0.18%89,213
Aug 27, 202527.7927.9927.7927.9127.680.54%102,439
Aug 26, 202527.8227.9027.7127.7627.54-0.29%133,311
Aug 25, 202527.9628.0227.8127.8427.61-0.57%149,361
Aug 22, 202527.6428.1227.6428.0027.771.98%139,499
Aug 21, 202527.4427.5527.3627.4627.23-0.27%439,109
Aug 20, 202527.5227.7527.4727.5327.310.25%122,417
Aug 19, 202527.0827.4827.0827.4627.241.78%123,141