Fidelity MSCI Real Estate Index ETF (FREL)

NYSEARCA: FREL · Real-Time Price · USD

29.35

+0.48 (1.66%)

At close: Apr 17, 2026, 4:00 PM EDT

29.33

-0.02 (-0.07%)

After-hours: Apr 17, 2026, 8:00 PM EDT

FREL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	28.96	29.38	28.96	29.35	29.35	1.66%	279,547
Apr 16, 2026	28.69	28.90	28.69	28.87	28.87	0.84%	236,592
Apr 15, 2026	28.55	28.63	28.44	28.63	28.63	0.14%	234,951
Apr 14, 2026	28.28	28.62	28.25	28.59	28.59	0.88%	384,125
Apr 13, 2026	28.12	28.34	28.03	28.34	28.34	0.39%	382,305
Apr 10, 2026	28.19	28.32	28.11	28.23	28.23	0.25%	219,753
Apr 9, 2026	27.86	28.39	27.86	28.16	28.16	0.72%	310,041
Apr 8, 2026	27.87	27.99	27.81	27.96	27.96	1.82%	268,043
Apr 7, 2026	27.33	27.54	27.24	27.46	27.46	0.15%	333,754
Apr 6, 2026	27.31	27.50	27.30	27.42	27.42	0.11%	204,579
Apr 2, 2026	26.96	27.42	26.84	27.39	27.39	1.44%	291,220
Apr 1, 2026	26.94	27.11	26.90	27.00	27.00	0.33%	592,891
Mar 31, 2026	26.85	27.14	26.62	26.91	26.91	1.43%	501,409
Mar 30, 2026	26.70	26.87	26.43	26.53	26.53	0.42%	309,807
Mar 27, 2026	26.58	26.71	26.37	26.42	26.42	-0.83%	484,076
Mar 26, 2026	26.60	26.87	26.51	26.64	26.64	-0.11%	266,354
Mar 25, 2026	26.82	26.86	26.53	26.67	26.67	-0.07%	142,721
Mar 24, 2026	26.71	26.94	26.63	26.69	26.69	-0.63%	385,676
Mar 23, 2026	27.08	27.22	26.86	26.86	26.86	0.75%	312,281
Mar 20, 2026	27.55	27.55	26.54	26.66	26.66	-4.07%	320,157
Mar 19, 2026	27.80	27.91	27.63	27.79	27.54	-0.25%	205,223
Mar 18, 2026	28.16	28.20	27.86	27.86	27.61	-1.52%	122,332
Mar 17, 2026	28.38	28.51	28.29	28.29	28.04	0.39%	182,021
Mar 16, 2026	28.18	28.37	28.15	28.18	27.93	0.82%	117,370
Mar 13, 2026	28.11	28.23	27.92	27.95	27.70	0.11%	171,796
Mar 12, 2026	27.91	28.12	27.82	27.92	27.67	-0.68%	137,737
Mar 11, 2026	28.28	28.28	28.03	28.11	27.86	-1.09%	158,957
Mar 10, 2026	28.38	28.66	28.24	28.42	28.16	-0.18%	1,484,058
Mar 9, 2026	28.12	28.54	27.79	28.47	28.21	0.25%	205,595
Mar 6, 2026	28.47	28.48	28.28	28.40	28.14	-1.22%	222,710
Mar 5, 2026	28.77	28.77	28.51	28.75	28.49	-0.90%	224,504
Mar 4, 2026	28.89	29.02	28.69	29.01	28.75	0.17%	197,731
Mar 3, 2026	28.74	29.06	28.43	28.96	28.70	-0.55%	519,675
Mar 2, 2026	28.85	29.20	28.76	29.12	28.86	0.21%	267,298
Feb 27, 2026	28.93	29.21	28.89	29.06	28.80	0.24%	190,922
Feb 26, 2026	28.90	29.04	28.87	28.99	28.73	0.69%	185,194
Feb 25, 2026	28.90	28.92	28.67	28.79	28.53	-0.35%	142,544
Feb 24, 2026	28.78	28.92	28.70	28.89	28.63	0.24%	138,735
Feb 23, 2026	28.79	29.06	28.72	28.82	28.56	0.03%	196,542
Feb 20, 2026	28.67	28.83	28.60	28.81	28.55	0.63%	195,741
Feb 19, 2026	28.62	28.79	28.50	28.63	28.37	-0.14%	147,730
Feb 18, 2026	28.92	28.93	28.61	28.67	28.41	-1.17%	240,566
Feb 17, 2026	28.84	29.02	28.67	29.01	28.75	0.97%	229,799
Feb 13, 2026	28.34	28.82	28.34	28.73	28.47	1.48%	391,330
Feb 12, 2026	28.69	28.86	28.25	28.31	28.06	-0.25%	325,929
Feb 11, 2026	28.57	28.61	28.33	28.38	28.12	-0.39%	211,279
Feb 10, 2026	28.18	28.59	28.18	28.49	28.23	1.28%	212,146
Feb 9, 2026	28.01	28.16	27.83	28.13	27.88	0.39%	173,509
Feb 6, 2026	27.79	28.07	27.75	28.02	27.77	1.48%	262,890
Feb 5, 2026	27.56	27.75	27.43	27.61	27.36	-0.14%	251,121