Fidelity MSCI Real Estate Index ETF (FREL)

FREL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	27.37	27.37	27.25	27.33	-	-0.29%	48,089
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
Aug 18, 2025	27.23	27.26	26.98	26.98	26.76	-0.81%	139,603
Aug 15, 2025	27.12	27.29	27.04	27.20	26.98	0.44%	132,829
Aug 14, 2025	27.06	27.13	26.89	27.08	26.86	-0.62%	97,059
Aug 13, 2025	27.04	27.28	26.96	27.25	27.03	0.89%	107,780
Aug 12, 2025	26.92	27.01	26.73	27.01	26.79	0.63%	141,667
Aug 11, 2025	26.96	27.04	26.84	26.84	26.62	-0.70%	122,932
Aug 8, 2025	27.28	27.29	26.97	27.03	26.81	-0.84%	129,889
Aug 7, 2025	27.34	27.34	27.09	27.26	27.04	0.29%	255,265
Aug 6, 2025	27.40	27.43	27.17	27.18	26.96	-0.73%	159,552
Aug 5, 2025	27.29	27.41	27.19	27.38	27.16	0.44%	117,443
Aug 4, 2025	27.05	27.33	27.05	27.26	27.04	0.96%	244,150
Aug 1, 2025	27.17	27.24	26.81	27.00	26.78	-0.22%	210,882
Jul 31, 2025	27.27	27.42	27.02	27.06	26.84	-1.42%	235,881
Jul 30, 2025	27.83	27.87	27.27	27.45	27.23	-1.44%	198,157

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.