Skip to main content
Fidelity MSCI Real Estate Index ETF (FREL)
NYSEARCA: FREL · Real-Time Price · USD
28.35
-0.40 (-1.39%)
Mar 6, 2026, 12:25 PM EST - Market open

FREL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202628.4728.4828.3328.33--1.46%30,159
Mar 5, 202628.7728.7728.5128.7528.75-0.90%224,504
Mar 4, 202628.8929.0228.6929.0129.010.17%197,656
Mar 3, 202628.7429.0628.4328.9628.96-0.55%519,674
Mar 2, 202628.8529.2028.7629.1229.120.21%267,273
Feb 27, 202628.9329.2128.8929.0629.060.24%190,843
Feb 26, 202628.9029.0428.8728.9928.990.69%185,194
Feb 25, 202628.9028.9228.6728.7928.79-0.35%142,525
Feb 24, 202628.7828.9228.7028.8928.890.24%138,734
Feb 23, 202628.7929.0628.7228.8228.820.03%196,537
Feb 20, 202628.6728.8328.6028.8128.810.63%195,740
Feb 19, 202628.6228.7928.5028.6328.63-0.14%147,655
Feb 18, 202628.9228.9328.6128.6728.67-1.17%240,377
Feb 17, 202628.8429.0228.6729.0129.010.97%229,799
Feb 13, 202628.3428.8228.3428.7328.731.48%391,317
Feb 12, 202628.6928.8628.2528.3128.31-0.25%325,929
Feb 11, 202628.5728.6128.3328.3828.38-0.39%211,068
Feb 10, 202628.1828.5928.1828.4928.491.28%212,096
Feb 9, 202628.0128.1627.8328.1328.130.39%173,509
Feb 6, 202627.7928.0727.7528.0228.021.48%262,890
Feb 5, 202627.5627.7527.4327.6127.61-0.14%251,108
Feb 4, 202627.4127.7627.3227.6527.651.43%404,337
Feb 3, 202627.3127.4027.0827.2627.26-0.11%1,836,178
Feb 2, 202627.6027.7027.2927.2927.29-1.09%276,387
Jan 30, 202627.5127.6027.2527.5927.590.11%225,171
Jan 29, 202627.3227.6027.1827.5627.561.40%327,972
Jan 28, 202627.4627.5527.1227.1827.18-1.09%276,156
Jan 27, 202627.5027.5327.3827.4827.48-317,443
Jan 26, 202627.6127.6827.4527.4827.48-0.15%220,661
Jan 23, 202627.4627.5527.3227.5227.520.15%362,710
Jan 22, 202627.7627.8427.4627.4827.48-1.01%467,522
Jan 21, 202627.8127.8827.5427.7627.760.40%302,127
Jan 20, 202627.9428.0027.6227.6527.65-1.81%498,976
Jan 16, 202627.7328.2227.7228.1628.161.26%427,181
Jan 15, 202627.7327.9227.6627.8127.810.65%8,690,466
Jan 14, 202627.3627.6327.3627.6327.630.91%193,638
Jan 13, 202627.2427.3926.9927.3827.380.51%227,468
Jan 12, 202627.2027.3327.1627.2427.240.15%262,607
Jan 9, 202627.1527.3427.1527.2027.200.26%174,353
Jan 8, 202626.7627.2326.7627.1327.130.89%136,436
Jan 7, 202627.2927.3226.8926.8926.89-0.96%234,928
Jan 6, 202626.8827.2326.8527.1527.150.74%396,749
Jan 5, 202626.8427.0626.7226.9526.950.22%355,192
Jan 2, 202626.9027.0026.7126.8926.89-278,000
Dec 31, 202527.1327.1326.8926.8926.89-0.81%256,953
Dec 30, 202527.1127.1327.0327.1127.110.15%246,669
Dec 29, 202527.0927.1326.9827.0727.070.22%167,237
Dec 26, 202526.9627.0226.8827.0127.010.07%183,639
Dec 24, 202526.8327.0226.8026.9926.990.75%114,345
Dec 23, 202526.8326.8326.7026.7926.79-0.11%300,179
Dec 22, 202526.6626.8626.6026.8226.820.49%655,693
Dec 19, 202526.7126.8626.6826.6926.69-1.15%426,498
Dec 18, 202527.3027.3126.9827.0026.78-0.52%261,304
Dec 17, 202527.0527.2427.0527.1426.920.33%188,916
Dec 16, 202527.2427.2827.0027.0526.83-0.70%205,922
Dec 15, 202527.2927.2927.0627.2427.020.33%304,906
Dec 12, 202527.2827.3927.1027.1526.93-0.15%328,402
Dec 11, 202527.1427.3027.1127.1926.970.44%286,660
Dec 10, 202527.0527.2627.0327.0726.850.37%307,255
Dec 9, 202527.1327.2926.9626.9726.75-0.33%444,329
Dec 8, 202527.2927.2927.0627.0626.84-0.73%453,039
Dec 5, 202527.3027.4227.2527.2627.04-0.18%469,028
Dec 4, 202527.3127.4927.2927.3127.09-0.26%508,326
Dec 3, 202527.3127.4527.2627.3827.160.22%396,115
Dec 2, 202527.5027.5227.2327.3227.10-0.33%525,054
Dec 1, 202527.4827.5727.3927.4127.19-1.15%305,218
Nov 28, 202527.6227.8127.6127.7327.510.36%151,203
Nov 26, 202527.4827.7927.4827.6327.410.40%344,342
Nov 25, 202527.3227.6427.3227.5227.300.92%188,946
Nov 24, 202527.2527.3027.0527.2727.050.26%123,054
Nov 21, 202526.8827.2926.8727.2026.981.61%380,124
Nov 20, 202527.0727.1726.7526.7726.56-0.34%212,895
Nov 19, 202527.0827.1126.7926.8626.65-0.78%222,074
Nov 18, 202526.9627.1626.8927.0726.850.33%202,428
Nov 17, 202527.2927.2926.9026.9826.76-0.88%317,821
Nov 14, 202527.2427.2527.0727.2227.000.26%248,276
Nov 13, 202527.3227.4527.1127.1526.93-1.20%248,979
Nov 12, 202527.5927.6627.4827.4827.26-0.76%124,798
Nov 11, 202527.4927.7027.4927.6927.471.10%142,097
Nov 10, 202527.4327.5027.2227.3927.17-0.04%165,792
Nov 7, 202526.9927.4026.9927.4027.181.67%149,896
Nov 6, 202527.0527.1826.9526.9526.73-0.55%252,012
Nov 5, 202527.1627.1826.9527.1026.880.11%346,996
Nov 4, 202527.0327.1126.9527.0726.850.11%451,448
Nov 3, 202526.8627.0526.6727.0426.82-0.15%247,390
Oct 31, 202526.8627.1726.7827.0826.860.30%302,596
Oct 30, 202526.8727.1926.8727.0026.780.45%282,692
Oct 29, 202527.4527.4526.8126.8826.66-2.57%255,735
Oct 28, 202528.0728.0727.5827.5927.37-1.99%315,124
Oct 27, 202528.1628.1627.9928.1527.920.18%172,247
Oct 24, 202528.1928.2328.0928.1027.880.38%144,044
Oct 23, 202528.0528.1227.7828.0027.77-0.05%171,035
Oct 22, 202528.0028.0727.8828.0127.790.39%164,783
Oct 21, 202527.9628.0927.8727.9027.68-0.29%170,522
Oct 20, 202527.8427.9927.7827.9827.760.97%176,203
Oct 17, 202527.5027.7427.4427.7127.490.65%96,729
Oct 16, 202527.6927.7827.4827.5327.31-0.40%94,692
Oct 15, 202527.3427.7127.3427.6427.421.54%142,238
Oct 14, 202526.8827.2726.8827.2227.001.00%219,444
Oct 13, 202526.8326.9926.7826.9526.730.48%180,604