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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 27.88 | 27.66 | ↓$0.22 (-0.79%) | 27.34 | 27.88 | 225.86K |
| 2023-02-02 | 27.81 | 28.19 | ↑$0.38 (1.37%) | 27.81 | 28.44 | 368.71K |
| 2023-02-01 | 27.27 | 27.60 | ↑$0.33 (1.21%) | 27.00 | 27.76 | 396.12K |
| 2023-01-31 | 26.81 | 27.40 | ↑$0.59 (2.19%) | 26.81 | 27.44 | 151.80K |
| 2023-01-30 | 27.02 | 26.84 | ↓$0.18 (-0.67%) | 26.84 | 27.25 | 210.98K |
| 2023-01-27 | 26.80 | 27.18 | ↑$0.38 (1.42%) | 26.80 | 27.30 | 155.92K |
| 2023-01-26 | 26.70 | 26.90 | ↑$0.20 (0.75%) | 26.61 | 26.90 | 221.13K |
| 2023-01-25 | 26.44 | 26.58 | ↑$0.14 (0.53%) | 26.34 | 26.64 | 249.83K |
| 2023-01-24 | 26.51 | 26.59 | ↑$0.08 (0.30%) | 26.25 | 26.68 | 270.20K |
| 2023-01-23 | 26.37 | 26.50 | ↑$0.13 (0.49%) | 26.25 | 26.66 | 171.80K |
| 2023-01-20 | 26.13 | 26.40 | ↑$0.27 (1.03%) | 25.81 | 26.41 | 204.64K |
| 2023-01-19 | 26.08 | 26.07 | ↓$0.01 (-0.04%) | 26.06 | 26.36 | 247.47K |
| 2023-01-18 | 26.68 | 26.22 | ↓$0.46 (-1.72%) | 26.18 | 26.76 | 389.35K |
| 2023-01-17 | 26.55 | 26.58 | ↑$0.03 (0.11%) | 26.50 | 26.73 | 340.41K |
| 2023-01-13 | 26.41 | 26.54 | ↑$0.13 (0.49%) | 26.36 | 26.61 | 160.64K |
| 2023-01-12 | 26.44 | 26.69 | ↑$0.25 (0.95%) | 26.22 | 26.73 | 208.67K |
| 2023-01-11 | 25.62 | 26.37 | ↑$0.75 (2.93%) | 25.62 | 26.37 | 270.07K |
| 2023-01-10 | 25.33 | 25.46 | ↑$0.13 (0.51%) | 25.12 | 25.46 | 303.71K |
| 2023-01-09 | 25.47 | 25.39 | ↓$0.08 (-0.31%) | 25.29 | 25.67 | 467.35K |
| 2023-01-06 | 24.85 | 25.40 | ↑$0.55 (2.21%) | 24.75 | 25.48 | 275.79K |
| 2023-01-05 | 25.19 | 24.71 | ↓$0.48 (-1.91%) | 24.67 | 25.19 | 395.20K |
| 2023-01-04 | 25.01 | 25.41 | ↑$0.40 (1.60%) | 25.01 | 25.63 | 436.80K |
| 2023-01-03 | 25.01 | 24.85 | ↓$0.16 (-0.64%) | 24.58 | 25.21 | 431.98K |
| 2022-12-30 | 24.87 | 24.81 | ↓$0.06 (-0.24%) | 24.54 | 24.92 | 346.63K |
| 2022-12-29 | 24.62 | 25.01 | ↑$0.39 (1.58%) | 24.57 | 25.05 | 503.85K |
| 2022-12-28 | 24.91 | 24.45 | ↓$0.46 (-1.85%) | 24.44 | 25.05 | 443.73K |
| 2022-12-27 | 24.89 | 24.89 | ↑$0.00 (0.00%) | 24.67 | 24.97 | 369.66K |
| 2022-12-23 | 24.59 | 24.89 | ↑$0.30 (1.22%) | 24.51 | 24.90 | 448.86K |
| 2022-12-22 | 24.56 | 24.69 | ↑$0.13 (0.53%) | 24.24 | 24.69 | 433.30K |
| 2022-12-21 | 24.75 | 24.78 | ↑$0.03 (0.12%) | 24.69 | 25.04 | 362.37K |
Create an account or log in to view more rows.
$FREL all’s I know is buy and hold… no expectations
$FREL bull flag
breakout!
$FREL due for a spike!
$FREL where’s the WSB guys at? Still sleeping?
$FREL When in doubt
zoom out. ??
$FREL good support.....
$FREL what happened?
$FREL used to this fuckery!! Not leaving no chance !
$FREL green shoots
$FREL buy the dip.