Fidelity MSCI Real Estate Index ETF (NY:FREL)

Date	Open	High	Low	Close	Volume	Change (%)
Mar 19, 2026	27.80	27.91	27.62	27.79	205,224	-0.07(-0.25%)
Mar 18, 2026	28.16	28.20	27.86	27.86	122,332	-0.43(-1.52%)
Mar 17, 2026	28.38	28.50	28.29	28.29	182,021	+0.11(+0.39%)
Mar 16, 2026	28.18	28.37	28.15	28.18	117,371	+0.23(+0.82%)
Mar 13, 2026	28.11	28.23	27.92	27.95	171,797	+0.03(+0.11%)
Mar 12, 2026	27.91	28.12	27.82	27.92	137,737	-0.19(-0.68%)
Mar 11, 2026	28.28	28.28	28.03	28.11	158,958	-0.31(-1.09%)
Mar 10, 2026	28.38	28.66	28.24	28.42	1,484,059	-0.05(-0.18%)
Mar 09, 2026	28.12	28.54	27.79	28.47	205,596	+0.07(+0.25%)
Mar 06, 2026	28.47	28.48	28.27	28.40	222,711	-0.35(-1.22%)
Mar 05, 2026	28.77	28.77	28.50	28.75	224,504	-0.26(-0.90%)
Mar 04, 2026	28.89	29.02	28.69	29.01	197,657	+0.05(+0.17%)
Mar 03, 2026	28.74	29.05	28.43	28.96	519,675	-0.16(-0.55%)
Mar 02, 2026	28.85	29.20	28.76	29.12	267,274	+0.06(+0.21%)
Feb 27, 2026	28.93	29.21	28.89	29.06	190,922	+0.07(+0.24%)
Feb 26, 2026	28.90	29.04	28.86	28.99	185,194	+0.20(+0.69%)
Feb 25, 2026	28.90	28.92	28.67	28.79	142,525	-0.10(-0.35%)
Feb 24, 2026	28.78	28.92	28.70	28.89	138,735	+0.07(+0.24%)
Feb 23, 2026	28.79	29.06	28.71	28.82	196,558	+0.01(+0.03%)
Feb 20, 2026	28.67	28.82	28.60	28.81	195,741	+0.18(+0.63%)
Feb 19, 2026	28.62	28.79	28.50	28.63	147,730	-0.04(-0.14%)
Feb 18, 2026	28.92	28.93	28.61	28.67	240,566	-0.34(-1.17%)
Feb 17, 2026	28.84	29.02	28.67	29.01	229,799	+0.28(+0.97%)
Feb 13, 2026	28.34	28.82	28.34	28.73	391,330	+0.42(+1.48%)
Feb 12, 2026	28.69	28.86	28.25	28.31	325,929	-0.07(-0.25%)
Feb 11, 2026	28.57	28.61	28.32	28.38	211,159	-0.11(-0.39%)
Feb 10, 2026	28.18	28.59	28.18	28.49	212,146	+0.36(+1.28%)
Feb 09, 2026	28.01	28.16	27.83	28.13	173,509	+0.11(+0.39%)
Feb 06, 2026	27.79	28.07	27.75	28.02	262,890	+0.41(+1.48%)
Feb 05, 2026	27.56	27.75	27.43	27.61	251,117	-0.04(-0.14%)
Feb 04, 2026	27.41	27.76	27.32	27.65	405,134	+0.39(+1.43%)
Feb 03, 2026	27.31	27.40	27.08	27.26	1,836,185	-0.03(-0.11%)
Feb 02, 2026	27.60	27.70	27.29	27.29	276,407	-0.30(-1.09%)
Jan 30, 2026	27.51	27.60	27.25	27.59	225,273	+0.03(+0.11%)
Jan 29, 2026	27.32	27.59	27.18	27.56	327,972	+0.38(+1.40%)
Jan 28, 2026	27.46	27.55	27.12	27.18	276,256	-0.30(-1.09%)
Jan 27, 2026	27.50	27.52	27.38	27.48	317,443	+0.00(+0.00%)
Jan 26, 2026	27.61	27.68	27.45	27.48	220,661	-0.04(-0.15%)
Jan 23, 2026	27.46	27.55	27.32	27.52	362,720	+0.04(+0.15%)
Jan 22, 2026	27.76	27.84	27.46	27.48	467,522	-0.28(-1.01%)
Jan 21, 2026	27.81	27.88	27.54	27.76	302,329	+0.11(+0.40%)
Jan 20, 2026	27.94	28.00	27.62	27.65	498,964	-0.51(-1.81%)
Jan 16, 2026	27.73	28.22	27.72	28.16	427,184	+0.35(+1.26%)
Jan 15, 2026	27.73	27.92	27.66	27.81	8,690,467	+0.18(+0.65%)
Jan 14, 2026	27.36	27.63	27.36	27.63	193,738	+0.25(+0.91%)
Jan 13, 2026	27.24	27.39	26.99	27.38	227,468	+0.14(+0.51%)
Jan 12, 2026	27.20	27.33	27.16	27.24	262,607	+0.04(+0.15%)
Jan 09, 2026	27.15	27.34	27.15	27.20	174,353	+0.07(+0.26%)
Jan 08, 2026	26.76	27.23	26.76	27.13	136,712	+0.24(+0.89%)
Jan 07, 2026	27.29	27.32	26.89	26.89	239,612	-0.26(-0.96%)
Jan 06, 2026	26.88	27.23	26.85	27.15	396,749	+0.20(+0.74%)
Jan 05, 2026	26.84	27.06	26.72	26.95	355,192	+0.06(+0.22%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.