Fidelity® MSCI Real Estate Index ETF (FREL) Historical Stock Data
26.09 ↑0.19 (0.73%)
As of March 28, 2024, 2:36pm EST.
Historical Data
In the past 30 trading days, FREL is up 0.19% a day on average. There have been 16 days where Fidelity® MSCI Real Estate Index ETF closed green and 14 days where FREL closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 26.05 | 25.78 | ↓$0.27 (-1.04%) | 25.56 | 26.10 | 150.13K |
2024-03-13 | 26.24 | 26.14 | ↓$0.10 (-0.38%) | 26.10 | 26.40 | 121.76K |
2024-03-12 | 26.30 | 26.30 | ↑$0.00 (0.00%) | 26.08 | 26.40 | 138.49K |
2024-03-11 | 26.40 | 26.35 | ↓$0.05 (-0.19%) | 26.24 | 26.55 | 122.14K |
2024-03-08 | 26.35 | 26.48 | ↑$0.13 (0.49%) | 26.35 | 26.55 | 200.33K |
2024-03-07 | 26.30 | 26.18 | ↓$0.12 (-0.46%) | 26.06 | 26.35 | 139.31K |
2024-03-06 | 26.20 | 26.18 | ↓$0.02 (-0.08%) | 26.04 | 26.27 | 152.26K |
2024-03-05 | 26.25 | 26.05 | ↓$0.20 (-0.76%) | 25.94 | 26.42 | 160.83K |
2024-03-04 | 26.03 | 26.37 | ↑$0.34 (1.31%) | 25.87 | 26.39 | 167.54K |
2024-03-01 | 25.80 | 26.11 | ↑$0.31 (1.20%) | 25.54 | 26.11 | 244.11K |
2024-02-29 | 25.75 | 25.83 | ↑$0.08 (0.31%) | 25.71 | 25.95 | 147.51K |
2024-02-28 | 25.21 | 25.62 | ↑$0.41 (1.63%) | 25.21 | 25.75 | 257.78K |
2024-02-27 | 25.49 | 25.35 | ↓$0.14 (-0.55%) | 25.30 | 25.56 | 157.36K |
2024-02-26 | 25.56 | 25.31 | ↓$0.25 (-0.98%) | 25.28 | 25.64 | 270.47K |
2024-02-23 | 25.64 | 25.60 | ↓$0.04 (-0.16%) | 25.56 | 25.75 | 163.85K |
2024-02-22 | 25.62 | 25.60 | ↓$0.02 (-0.08%) | 25.56 | 25.74 | 149.81K |
2024-02-21 | 25.43 | 25.57 | ↑$0.14 (0.55%) | 25.40 | 25.59 | 179.13K |
2024-02-20 | 25.33 | 25.42 | ↑$0.09 (0.36%) | 25.21 | 25.51 | 214.97K |
2024-02-16 | 25.42 | 25.46 | ↑$0.04 (0.16%) | 25.36 | 25.60 | 130.28K |
2024-02-15 | 25.30 | 25.71 | ↑$0.41 (1.62%) | 25.30 | 25.74 | 147.24K |
Create an account or log in to view more rows.
$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????
$FREL Powell save me