Fidelity MSCI Real Estate Index ETF (FREL)

FREL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 24, 2025	27.25	27.30	27.05	27.27	27.27	0.26%	123,054
Nov 21, 2025	26.88	27.29	26.87	27.20	27.20	1.61%	380,124
Nov 20, 2025	27.07	27.17	26.75	26.77	26.77	-0.34%	212,895
Nov 19, 2025	27.08	27.11	26.79	26.86	26.86	-0.78%	222,074
Nov 18, 2025	26.96	27.16	26.89	27.07	27.07	0.33%	202,428
Nov 17, 2025	27.29	27.29	26.90	26.98	26.98	-0.88%	317,821
Nov 14, 2025	27.24	27.25	27.07	27.22	27.22	0.26%	248,276
Nov 13, 2025	27.32	27.45	27.11	27.15	27.15	-1.20%	248,979
Nov 12, 2025	27.59	27.66	27.48	27.48	27.48	-0.76%	124,798
Nov 11, 2025	27.49	27.70	27.49	27.69	27.69	1.10%	142,097
Nov 10, 2025	27.43	27.50	27.22	27.39	27.39	-0.04%	165,792
Nov 7, 2025	26.99	27.40	26.99	27.40	27.40	1.67%	149,896
Nov 6, 2025	27.05	27.18	26.95	26.95	26.95	-0.55%	252,012
Nov 5, 2025	27.16	27.18	26.95	27.10	27.10	0.11%	346,996
Nov 4, 2025	27.03	27.11	26.95	27.07	27.07	0.11%	451,448
Nov 3, 2025	26.86	27.05	26.67	27.04	27.04	-0.15%	247,390
Oct 31, 2025	26.86	27.17	26.78	27.08	27.08	0.30%	302,596
Oct 30, 2025	26.87	27.19	26.87	27.00	27.00	0.45%	282,692
Oct 29, 2025	27.45	27.45	26.81	26.88	26.88	-2.57%	255,735
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

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.