Fidelity® MSCI Real Estate Index ETF (FREL) Historical Stock Data
24.17 ↑0.01 (0.04%)
As of April 26, 2024, 3:35pm EST.
Historical Data
In the past 30 trading days, FREL is down -0.08% a day on average. There have been 15 days where Fidelity® MSCI Real Estate Index ETF closed green and 15 days where FREL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 24.22 | 24.17 | ↓$0.05 (-0.21%) | 24.16 | 24.41 | 158.11K |
| 2024-04-25 | 24.07 | 24.16 | ↑$0.09 (0.37%) | 23.92 | 24.19 | 101.18K |
| 2024-04-24 | 24.18 | 24.30 | ↑$0.12 (0.50%) | 24.03 | 24.34 | 120.82K |
| 2024-04-23 | 24.05 | 24.26 | ↑$0.21 (0.87%) | 24.05 | 24.35 | 123.02K |
| 2024-04-22 | 23.88 | 24.03 | ↑$0.15 (0.63%) | 23.76 | 24.08 | 135.08K |
| 2024-04-19 | 23.78 | 23.85 | ↑$0.07 (0.29%) | 23.71 | 23.93 | 182.32K |
| 2024-04-18 | 23.83 | 23.73 | ↓$0.10 (-0.42%) | 23.61 | 23.84 | 131.90K |
| 2024-04-17 | 23.82 | 23.71 | ↓$0.11 (-0.46%) | 23.71 | 23.93 | 191.40K |
| 2024-04-16 | 24.16 | 23.89 | ↓$0.27 (-1.12%) | 23.81 | 24.16 | 206.23K |
| 2024-04-15 | 24.77 | 24.22 | ↓$0.55 (-2.22%) | 24.10 | 24.77 | 179K |
| 2024-04-12 | 24.84 | 24.64 | ↓$0.20 (-0.81%) | 24.56 | 24.84 | 156.61K |
| 2024-04-11 | 25.00 | 24.88 | ↓$0.12 (-0.48%) | 24.69 | 25.08 | 136.95K |
| 2024-04-10 | 25.22 | 24.86 | ↓$0.36 (-1.43%) | 24.71 | 25.22 | 268.78K |
| 2024-04-09 | 25.64 | 25.92 | ↑$0.28 (1.09%) | 25.64 | 25.92 | 169.93K |
| 2024-04-08 | 25.38 | 25.58 | ↑$0.20 (0.79%) | 25.38 | 25.60 | 130.77K |
| 2024-04-05 | 25.12 | 25.32 | ↑$0.20 (0.80%) | 25.05 | 25.36 | 163.83K |
| 2024-04-04 | 25.51 | 25.17 | ↓$0.34 (-1.33%) | 25.11 | 25.67 | 144.14K |
| 2024-04-03 | 25.25 | 25.32 | ↑$0.07 (0.28%) | 25.16 | 25.37 | 194.74K |
| 2024-04-02 | 25.46 | 25.32 | ↓$0.14 (-0.55%) | 25.22 | 25.46 | 157.24K |
| 2024-04-01 | 26.11 | 25.64 | ↓$0.47 (-1.80%) | 25.61 | 26.11 | 344.08K |
| 2024-03-28 | 25.93 | 26.09 | ↑$0.16 (0.62%) | 25.93 | 26.15 | 135.64K |
| 2024-03-27 | 25.48 | 25.90 | ↑$0.42 (1.65%) | 25.48 | 25.90 | 206.52K |
| 2024-03-26 | 25.41 | 25.26 | ↓$0.15 (-0.59%) | 25.24 | 25.43 | 137.23K |
| 2024-03-25 | 25.50 | 25.36 | ↓$0.14 (-0.55%) | 25.36 | 25.58 | 120.32K |
| 2024-03-22 | 25.84 | 25.48 | ↓$0.36 (-1.39%) | 25.47 | 25.88 | 143.38K |
| 2024-03-21 | 25.75 | 25.84 | ↑$0.09 (0.35%) | 25.67 | 25.93 | 144.03K |
| 2024-03-20 | 25.30 | 25.66 | ↑$0.36 (1.42%) | 25.22 | 25.72 | 310.91K |
| 2024-03-19 | 25.43 | 25.50 | ↑$0.07 (0.28%) | 25.33 | 25.57 | 222.24K |
| 2024-03-18 | 25.49 | 25.47 | ↓$0.02 (-0.08%) | 25.45 | 25.61 | 203.76K |
| 2024-03-15 | 25.25 | 25.49 | ↑$0.24 (0.95%) | 25.25 | 25.56 | 142.92K |
Create an account or log in to view more rows.
$FREL to the moon!
$FREL TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$FREL cup and handle forming
$FREL I still don’t wanna buy it
$FREL love cooking these little bears on here
$FREL search and destroy bears!!
$FREL this board is on fire
$FREL coming now
$FREL volume is almost nonexistent
$FREL whats the news????