Fidelity Real Estate Investment ETF (FPRO) Historical Stock Data
19.50 ↓0.15 (-0.77%)
As of April 22, 2024, 2:22pm EST.
Historical Data
In the past 30 trading days, FPRO is down -0.10% a day on average. There have been 13 days where Fidelity Real Estate Investment ETF closed green and 17 days where FPRO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 19.50 | 19.50 | ↑$0.00 (0.00%) | 19.50 | 19.50 | 81 |
| 2024-04-24 | 19.55 | 19.65 | ↑$0.10 (0.52%) | 19.55 | 19.66 | 4.92K |
| 2024-04-23 | 19.51 | 19.62 | ↑$0.11 (0.58%) | 19.51 | 19.65 | 717 |
| 2024-04-22 | 19.38 | 19.46 | ↑$0.09 (0.44%) | 19.38 | 19.46 | 2K |
| 2024-04-19 | 19.30 | 19.33 | ↑$0.03 (0.16%) | 19.30 | 19.38 | 1.68K |
| 2024-04-18 | 19.27 | 19.25 | ↓$0.02 (-0.11%) | 19.17 | 19.27 | 2.58K |
| 2024-04-17 | 19.30 | 19.26 | ↓$0.04 (-0.21%) | 19.26 | 19.30 | 392 |
| 2024-04-12 | 20.03 | 19.99 | ↓$0.04 (-0.19%) | 19.99 | 20.03 | 724 |
| 2024-04-08 | 20.62 | 20.73 | ↑$0.11 (0.55%) | 20.59 | 20.74 | 7.09K |
| 2024-04-05 | 20.39 | 20.47 | ↑$0.09 (0.44%) | 20.34 | 20.47 | 2.78K |
| 2024-04-04 | 20.71 | 20.40 | ↓$0.31 (-1.52%) | 20.40 | 20.71 | 1.32K |
| 2024-04-03 | 20.56 | 20.50 | ↓$0.06 (-0.29%) | 20.43 | 20.56 | 1.70K |
| 2024-04-02 | 20.49 | 20.47 | ↓$0.02 (-0.07%) | 20.47 | 20.49 | 1.12K |
| 2024-04-01 | 21.20 | 20.74 | ↓$0.46 (-2.18%) | 20.73 | 21.20 | 5.46K |
| 2024-03-28 | 21.10 | 21.09 | ↓$0.01 (-0.03%) | 21.04 | 21.10 | 4.74K |
| 2024-03-27 | 20.79 | 20.91 | ↑$0.12 (0.58%) | 20.79 | 20.91 | 1.40K |
| 2024-03-26 | 20.50 | 20.44 | ↓$0.06 (-0.30%) | 20.44 | 20.52 | 2.78K |
| 2024-03-25 | 20.65 | 20.54 | ↓$0.11 (-0.55%) | 20.54 | 20.65 | 1.12K |
| 2024-03-22 | 20.90 | 20.69 | ↓$0.20 (-0.96%) | 20.69 | 20.90 | 265 |
| 2024-03-21 | 20.80 | 20.91 | ↑$0.11 (0.53%) | 20.80 | 20.91 | 2.31K |
| 2024-03-20 | 20.59 | 20.79 | ↑$0.20 (0.97%) | 20.59 | 20.82 | 2.05K |
| 2024-03-19 | 20.71 | 20.68 | ↓$0.03 (-0.13%) | 20.65 | 20.71 | 2.43K |
| 2024-03-18 | 20.78 | 20.66 | ↓$0.12 (-0.58%) | 20.66 | 20.78 | 1.82K |
| 2024-03-15 | 20.65 | 20.71 | ↑$0.07 (0.33%) | 20.61 | 20.79 | 2.43K |
| 2024-03-14 | 21.24 | 20.94 | ↓$0.30 (-1.43%) | 20.85 | 21.24 | 2.62K |
| 2024-03-13 | 21.35 | 21.25 | ↓$0.10 (-0.46%) | 21.24 | 21.42 | 1.28K |
| 2024-03-12 | 21.45 | 21.41 | ↓$0.04 (-0.20%) | 21.33 | 21.45 | 1.50K |
| 2024-03-11 | 21.59 | 21.48 | ↓$0.11 (-0.50%) | 21.45 | 21.59 | 2.36K |
| 2024-03-08 | 21.33 | 21.56 | ↑$0.23 (1.08%) | 21.33 | 21.57 | 2.31K |
| 2024-03-07 | 21.22 | 21.31 | ↑$0.09 (0.44%) | 21.22 | 21.35 | 864 |
Create an account or log in to view more rows.
$FPRO bull trap confirmed
$FPRO the best advice has been no stop losses. Would have cost a fortune!!!
$FPRO God dammit
$FPRO is it time?
$FPRO When they tell me diversifying is for idiots
$FPRO puts r going to print tomorrow
$FPRO Hedgies
we aren't going anywhere!
$FPRO pressure
$FPRO Who’s still buying calls?
$FPRO never selling