Skip to main content
logo
Fidelity MSCI Real Estate Index ETF (FREL)
NYSEARCA: FREL · Real-Time Price · USD
27.53
+0.22 (0.81%)
Jul 21, 2025, 1:27 PM - Market open

FREL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202527.4427.5627.3727.44-0.48%26,849
Jul 18, 202527.2827.4027.2127.3127.310.26%110,129
Jul 17, 202527.3227.3827.1427.2427.24-0.18%180,703
Jul 16, 202527.2427.3327.0327.2927.290.96%332,609
Jul 15, 202527.4627.4626.9927.0327.03-1.48%311,001
Jul 14, 202527.2327.4427.2227.4427.440.64%261,574
Jul 11, 202527.0827.3226.9927.2627.26-149,535
Jul 10, 202527.0927.4427.0727.2627.260.63%212,665
Jul 9, 202527.1227.1626.9827.0927.09-183,874
Jul 8, 202527.0527.2226.9927.0927.09-333,458
Jul 7, 202527.3427.4626.9627.0927.09-0.99%302,017
Jul 3, 202527.3527.4527.2427.3627.360.29%159,429
Jul 2, 202527.1827.3527.0827.2827.280.29%298,447
Jul 1, 202527.0027.4426.9627.2027.200.59%1,511,884
Jun 30, 202526.8827.0526.6227.0427.040.60%764,946
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