Fidelity® MSCI Real Estate Index ETF (FREL) Historical Stock Data
27.01 ↑0.02 (0.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FREL is down -0.08% a day on average. There have been 14 days where Fidelity® MSCI Real Estate Index ETF closed green and 16 days where FREL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 26.96 | 27.01 | ↑$0.05 (0.19%) | 26.88 | 27.02 | 176.03K |
| 2025-12-24 | 26.83 | 26.99 | ↑$0.16 (0.60%) | 26.80 | 27.02 | 114.35K |
| 2025-12-23 | 26.83 | 26.79 | ↓$0.04 (-0.15%) | 26.70 | 26.83 | 296.78K |
| 2025-12-22 | 26.66 | 26.82 | ↑$0.16 (0.60%) | 26.60 | 26.86 | 655.69K |
| 2025-12-19 | 26.71 | 26.69 | ↓$0.02 (-0.07%) | 26.68 | 26.86 | 425.02K |
| 2025-12-18 | 27.05 | 27.00 | ↓$0.05 (-0.18%) | 26.98 | 27.31 | 258.48K |
| 2025-12-17 | 27.05 | 27.14 | ↑$0.09 (0.33%) | 27.05 | 27.24 | 188.92K |
| 2025-12-16 | 27.24 | 27.05 | ↓$0.19 (-0.70%) | 27.00 | 27.28 | 196.33K |
| 2025-12-15 | 27.29 | 27.24 | ↓$0.05 (-0.18%) | 27.06 | 27.29 | 304.91K |
| 2025-12-12 | 27.28 | 27.15 | ↓$0.13 (-0.48%) | 27.10 | 27.39 | 289.38K |
| 2025-12-11 | 27.14 | 27.19 | ↑$0.05 (0.18%) | 27.11 | 27.30 | 286.66K |
| 2025-12-10 | 27.05 | 27.07 | ↑$0.02 (0.07%) | 27.04 | 27.26 | 280.85K |
| 2025-12-09 | 27.13 | 26.97 | ↓$0.16 (-0.59%) | 26.96 | 27.29 | 425K |
| 2025-12-08 | 27.29 | 27.06 | ↓$0.23 (-0.84%) | 27.06 | 27.29 | 436.52K |
| 2025-12-05 | 27.30 | 27.26 | ↓$0.04 (-0.15%) | 27.25 | 27.42 | 450.88K |
| 2025-12-04 | 27.31 | 27.31 | ↑$0.00 (0.00%) | 27.29 | 27.49 | 490.26K |
| 2025-12-03 | 27.31 | 27.38 | ↑$0.07 (0.26%) | 27.26 | 27.45 | 396.11K |
| 2025-12-02 | 27.50 | 27.32 | ↓$0.18 (-0.65%) | 27.23 | 27.52 | 525.05K |
| 2025-12-01 | 27.48 | 27.41 | ↓$0.07 (-0.25%) | 27.40 | 27.56 | 300.17K |
| 2025-11-28 | 27.62 | 27.73 | ↑$0.11 (0.40%) | 27.62 | 27.81 | 151.20K |
| 2025-11-26 | 27.48 | 27.63 | ↑$0.15 (0.55%) | 27.48 | 27.79 | 344.34K |
| 2025-11-25 | 27.32 | 27.52 | ↑$0.20 (0.73%) | 27.32 | 27.64 | 188.95K |
| 2025-11-24 | 27.25 | 27.27 | ↑$0.02 (0.07%) | 27.05 | 27.30 | 120.71K |
| 2025-11-21 | 26.88 | 27.20 | ↑$0.32 (1.19%) | 26.87 | 27.29 | 375.97K |
| 2025-11-20 | 27.07 | 26.77 | ↓$0.30 (-1.11%) | 26.75 | 27.17 | 212.90K |
| 2025-11-19 | 27.08 | 26.86 | ↓$0.22 (-0.81%) | 26.79 | 27.10 | 221.36K |
| 2025-11-18 | 26.96 | 27.07 | ↑$0.11 (0.41%) | 26.89 | 27.15 | 197.12K |
| 2025-11-17 | 27.29 | 26.98 | ↓$0.31 (-1.14%) | 26.90 | 27.29 | 315.13K |
| 2025-11-14 | 27.24 | 27.22 | ↓$0.02 (-0.07%) | 27.07 | 27.25 | 246.44K |
| 2025-11-13 | 27.32 | 27.15 | ↓$0.17 (-0.62%) | 27.11 | 27.45 | 245.79K |
Create an account or log in to view more rows.
$FREL due for a spike!
$FREL Buy the dip.
$FREL Exciting times ahead people.
$FREL hang tight
ignore fud and buy dips if you can
everyone be okay????
$FREL COME ON!!! Ugh!
$FREL rubbish
$FREL Buy the dip
$FREL said y’all dumb af
$FREL nice gap
$FREL to the moon!