Fidelity MSCI Real Estate Index ETF (FREL)

NYSEARCA: FREL · Real-Time Price · USD

28.04

-0.23 (-0.81%)

At close: Oct 27, 2026, 4:00 PM EDT

27.51

-0.53 (-1.89%)

After-hours: Oct 27, 2026, 4:57 PM EDT

FREL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	28.14	28.21	27.95	28.04	28.04	-0.81%	161,461
Oct 26, 2026	28.13	28.43	28.13	28.27	28.27	0.43%	213,041
Oct 23, 2026	28.44	28.47	28.00	28.15	28.15	0.04%	151,583
Oct 22, 2026	27.77	28.16	27.74	28.14	28.14	1.37%	195,459
Oct 21, 2026	28.08	28.13	27.72	27.76	27.76	-0.89%	187,366
Oct 20, 2026	27.65	28.03	27.64	28.01	28.01	1.82%	207,898
Oct 19, 2026	27.78	27.78	27.48	27.51	27.51	-1.17%	261,717
Oct 16, 2026	27.88	28.05	27.71	27.84	27.84	0.38%	282,101
Oct 15, 2026	27.73	27.81	27.65	27.73	27.73	1.22%	360,538
Oct 14, 2026	27.53	27.63	27.31	27.40	27.40	-0.85%	254,842
Oct 13, 2026	27.95	27.95	27.48	27.63	27.63	-0.22%	254,066
Oct 12, 2026	27.50	27.70	27.39	27.69	27.69	0.76%	224,463
Oct 9, 2026	27.31	27.53	27.23	27.48	27.48	1.36%	393,352
Oct 8, 2026	26.84	27.14	26.72	27.11	27.11	0.78%	346,093
Oct 7, 2026	27.28	27.28	26.89	26.90	26.90	-1.36%	284,188
Oct 6, 2026	27.07	27.40	27.07	27.27	27.27	0.89%	365,045
Oct 5, 2026	27.10	27.19	26.89	27.03	27.03	-0.41%	489,576
Oct 2, 2026	27.22	27.43	27.11	27.14	27.14	0.41%	388,985
Oct 1, 2026	27.09	27.10	26.84	27.03	27.03	-0.55%	541,972
Sep 30, 2026	27.56	27.56	27.16	27.18	27.18	-0.98%	563,252
Sep 29, 2026	27.37	27.59	27.31	27.45	27.45	-0.11%	1,729,751
Sep 28, 2026	27.63	27.70	27.38	27.48	27.48	-0.43%	647,065
Sep 25, 2026	27.71	27.71	27.44	27.60	27.60	-0.16%	478,972
Sep 24, 2026	27.79	27.87	27.63	27.65	27.65	-0.38%	628,383
Sep 23, 2026	27.95	28.07	27.70	27.75	27.75	-1.39%	345,277
Sep 22, 2026	28.25	28.25	28.11	28.14	28.14	-0.25%	228,051
Sep 21, 2026	28.05	28.25	28.05	28.21	28.21	1.00%	320,150
Sep 18, 2026	28.04	28.10	27.93	27.93	27.93	-0.95%	246,722
Sep 17, 2026	28.52	28.56	28.40	28.43	28.20	0.32%	180,080
Sep 16, 2026	28.57	28.82	28.20	28.34	28.11	-0.70%	248,045
Sep 15, 2026	28.60	28.62	28.38	28.54	28.31	-0.24%	203,849
Sep 14, 2026	28.74	28.91	28.51	28.61	28.38	-0.56%	283,613
Sep 11, 2026	28.77	28.85	28.64	28.77	28.53	0.81%	237,004
Sep 10, 2026	28.86	28.91	28.49	28.54	28.31	-0.87%	295,736
Sep 9, 2026	29.00	29.08	28.75	28.79	28.55	-1.03%	169,814
Sep 8, 2026	28.98	29.30	28.97	29.09	28.85	-0.17%	273,690
Sep 4, 2026	29.19	29.37	29.13	29.14	28.90	-0.61%	206,747
Sep 3, 2026	29.26	29.35	29.13	29.32	29.08	0.89%	191,822
Sep 2, 2026	29.21	29.21	28.96	29.06	28.82	-0.58%	193,334
Sep 1, 2026	29.24	29.42	29.13	29.23	28.99	-0.10%	282,391
Aug 31, 2026	29.45	29.45	29.13	29.26	29.02	-0.91%	195,991
Aug 28, 2026	29.77	29.77	29.49	29.53	29.29	-0.37%	257,653
Aug 27, 2026	29.77	29.87	29.64	29.64	29.40	-0.99%	321,668
Aug 26, 2026	30.13	30.18	29.92	29.94	29.69	-0.65%	192,105
Aug 25, 2026	30.09	30.18	29.98	30.13	29.88	0.17%	264,222
Aug 24, 2026	29.97	30.16	29.88	30.08	29.83	0.60%	266,425
Aug 21, 2026	30.03	30.03	29.81	29.90	29.65	-0.13%	1,780,941
Aug 20, 2026	29.89	30.09	29.84	29.94	29.69	-0.03%	209,108
Aug 19, 2026	29.81	29.97	29.72	29.95	29.70	1.05%	190,701
Aug 18, 2026	29.90	29.94	29.63	29.64	29.40	-0.37%	353,190