Fidelity® MSCI Real Estate Index ETF (FREL) Historical Stock Data

27.66 ↓0.53 (-1.88%)
As of February 3, 2023, 2:55pm EST.

Historical Data

In the past 30 trading days, FREL is up 0.45% a day on average. There have been 21 days where Fidelity® MSCI Real Estate Index ETF closed green and 9 days where FREL closed red.

DateOpenCloseChangeLowHighVolume
2023-02-0327.8827.66↓$0.22 (-0.79%)27.3427.88225.86K
2023-02-0227.8128.19↑$0.38 (1.37%)27.8128.44368.71K
2023-02-0127.2727.60↑$0.33 (1.21%)27.0027.76396.12K
2023-01-3126.8127.40↑$0.59 (2.19%)26.8127.44151.80K
2023-01-3027.0226.84↓$0.18 (-0.67%)26.8427.25210.98K
2023-01-2726.8027.18↑$0.38 (1.42%)26.8027.30155.92K
2023-01-2626.7026.90↑$0.20 (0.75%)26.6126.90221.13K
2023-01-2526.4426.58↑$0.14 (0.53%)26.3426.64249.83K
2023-01-2426.5126.59↑$0.08 (0.30%)26.2526.68270.20K
2023-01-2326.3726.50↑$0.13 (0.49%)26.2526.66171.80K
2023-01-2026.1326.40↑$0.27 (1.03%)25.8126.41204.64K
2023-01-1926.0826.07↓$0.01 (-0.04%)26.0626.36247.47K
2023-01-1826.6826.22↓$0.46 (-1.72%)26.1826.76389.35K
2023-01-1726.5526.58↑$0.03 (0.11%)26.5026.73340.41K
2023-01-1326.4126.54↑$0.13 (0.49%)26.3626.61160.64K
2023-01-1226.4426.69↑$0.25 (0.95%)26.2226.73208.67K
2023-01-1125.6226.37↑$0.75 (2.93%)25.6226.37270.07K
2023-01-1025.3325.46↑$0.13 (0.51%)25.1225.46303.71K
2023-01-0925.4725.39↓$0.08 (-0.31%)25.2925.67467.35K
2023-01-0624.8525.40↑$0.55 (2.21%)24.7525.48275.79K
2023-01-0525.1924.71↓$0.48 (-1.91%)24.6725.19395.20K
2023-01-0425.0125.41↑$0.40 (1.60%)25.0125.63436.80K
2023-01-0325.0124.85↓$0.16 (-0.64%)24.5825.21431.98K
2022-12-3024.8724.81↓$0.06 (-0.24%)24.5424.92346.63K
2022-12-2924.6225.01↑$0.39 (1.58%)24.5725.05503.85K
2022-12-2824.9124.45↓$0.46 (-1.85%)24.4425.05443.73K
2022-12-2724.8924.89↑$0.00 (0.00%)24.6724.97369.66K
2022-12-2324.5924.89↑$0.30 (1.22%)24.5124.90448.86K
2022-12-2224.5624.69↑$0.13 (0.53%)24.2424.69433.30K
2022-12-2124.7524.78↑$0.03 (0.12%)24.6925.04362.37K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.