Skip to main content
Fidelity MSCI Real Estate Index ETF (FREL)
NYSEARCA: FREL · Real-Time Price · USD
27.07
-0.01 (-0.04%)
May 30, 2025, 4:00 PM - Market closed

FREL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202526.9727.1626.8327.0727.07-0.04%132,164
May 29, 202526.8527.1926.8027.0827.080.91%149,928
May 28, 202526.8626.8626.6726.8426.84-0.09%131,890
May 27, 202526.6226.9226.5326.8626.861.70%174,504
May 23, 202526.3026.4826.2426.4126.410.11%149,815
May 22, 202526.5226.5326.1926.3826.38-0.49%173,288
May 21, 202527.0727.1526.4926.5126.51-2.72%134,676
May 20, 202527.2827.3527.1827.2527.25-0.62%202,705
May 19, 202527.1527.4327.1127.4227.420.07%136,040
May 16, 202527.0827.4027.0427.4027.401.26%113,661
May 15, 202526.6927.0626.6927.0627.061.77%168,964
May 14, 202526.7626.7626.4826.5926.59-0.93%162,135
May 13, 202527.1927.2026.7626.8426.84-1.29%373,014
May 12, 202527.4327.4327.0427.1927.190.59%144,300
May 9, 202526.8827.1126.8727.0327.030.63%122,127
May 8, 202527.0827.1226.7726.8626.86-0.37%170,701
May 7, 202526.9727.1826.9226.9626.960.04%117,252
May 6, 202526.9727.1726.8526.9526.95-0.77%100,614
May 5, 202527.1927.3227.0227.1627.16-0.26%368,080
May 2, 202527.1627.3127.1127.2327.231.26%165,308
May 1, 202526.8527.1126.7426.8926.890.41%128,782
Apr 30, 202526.4726.8626.3326.7826.780.45%132,171
Apr 29, 202526.5026.7926.4326.6626.660.49%150,003
Apr 28, 202526.3926.5926.2926.5326.530.61%327,571
Apr 25, 202526.4326.4626.1926.3726.37-0.23%209,321
Apr 24, 202526.3326.6026.2426.4326.430.42%170,682
Apr 23, 202526.6526.8226.2026.3226.320.19%135,810
Apr 22, 202526.1026.3926.0126.2726.271.94%190,882
Apr 21, 202526.0926.1425.4625.7725.77-2.16%329,073
Apr 17, 202526.0326.5226.0326.3426.341.54%170,303
Apr 16, 202526.0226.2725.7725.9425.94-165,681
Apr 15, 202525.9226.1225.8725.9425.940.27%212,127
Apr 14, 202525.5626.0325.5225.8725.872.09%215,672
Apr 11, 202524.9125.4024.5825.3425.341.16%276,792
Apr 10, 202525.3325.5524.4325.0525.05-2.38%393,577
Apr 9, 202523.8325.7323.3525.6625.666.12%377,204
Apr 8, 202525.4725.4723.9324.1824.18-2.58%468,572
Apr 7, 202524.9125.7724.3024.8224.82-2.86%645,036
Apr 4, 202526.4426.4425.5125.5525.55-4.29%492,991
Apr 3, 202527.2227.4326.6626.7026.70-3.31%292,923
Apr 2, 202527.3627.6727.3027.6127.610.44%240,950
Apr 1, 202527.5327.5827.1527.4927.490.07%1,514,810
Mar 31, 202527.1827.6327.1827.4727.470.99%728,982
Mar 28, 202527.3227.3227.0327.2027.20-0.15%145,310
Mar 27, 202527.3527.5727.1827.2427.24-0.40%174,918
Mar 26, 202527.2827.4427.2227.3527.350.55%139,968
Mar 25, 202527.4627.5027.0527.2027.20-1.09%243,172
Mar 24, 202527.2827.5427.2827.5027.501.40%207,840
Mar 21, 202527.2227.2526.9527.1227.12-1.92%109,297
Mar 20, 202527.6527.8127.5627.6527.39-0.18%116,475