Skip to main content
Fidelity MSCI Real Estate Index ETF (FREL)
NYSEARCA: FREL · Real-Time Price · USD
27.26
-0.05 (-0.18%)
Dec 5, 2025, 4:00 PM EST - Market closed

FREL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.3027.4227.2527.2627.26-0.18%469,028
Dec 4, 202527.3127.4927.2927.3127.31-0.26%508,326
Dec 3, 202527.3127.4527.2627.3827.380.22%396,111
Dec 2, 202527.5027.5227.2327.3227.32-0.33%525,054
Dec 1, 202527.4827.5727.3927.4127.41-1.15%305,108
Nov 28, 202527.6227.8127.6127.7327.730.36%151,110
Nov 26, 202527.4827.7927.4827.6327.630.40%344,341
Nov 25, 202527.3227.6427.3227.5227.520.92%188,946
Nov 24, 202527.2527.3027.0527.2727.270.26%123,054
Nov 21, 202526.8827.2926.8727.2027.201.61%380,124
Nov 20, 202527.0727.1726.7526.7726.77-0.34%212,895
Nov 19, 202527.0827.1126.7926.8626.86-0.78%222,074
Nov 18, 202526.9627.1626.8927.0727.070.33%202,428
Nov 17, 202527.2927.2926.9026.9826.98-0.88%317,821
Nov 14, 202527.2427.2527.0727.2227.220.26%248,276
Nov 13, 202527.3227.4527.1127.1527.15-1.20%248,979
Nov 12, 202527.5927.6627.4827.4827.48-0.76%124,798
Nov 11, 202527.4927.7027.4927.6927.691.10%142,097
Nov 10, 202527.4327.5027.2227.3927.39-0.04%165,792
Nov 7, 202526.9927.4026.9927.4027.401.67%149,896
Nov 6, 202527.0527.1826.9526.9526.95-0.55%252,012
Nov 5, 202527.1627.1826.9527.1027.100.11%346,996
Nov 4, 202527.0327.1126.9527.0727.070.11%451,448
Nov 3, 202526.8627.0526.6727.0427.04-0.15%247,390
Oct 31, 202526.8627.1726.7827.0827.080.30%302,596
Oct 30, 202526.8727.1926.8727.0027.000.45%282,692
Oct 29, 202527.4527.4526.8126.8826.88-2.57%255,735
Oct 28, 202528.0728.0727.5827.5927.59-1.99%315,124
Oct 27, 202528.1628.1627.9928.1528.150.18%172,247
Oct 24, 202528.1928.2328.0928.1028.100.38%144,044
Oct 23, 202528.0528.1227.7828.0028.00-0.05%171,035
Oct 22, 202528.0028.0727.8828.0128.010.39%164,783
Oct 21, 202527.9628.0927.8727.9027.90-0.29%170,522
Oct 20, 202527.8427.9927.7827.9827.980.97%176,203
Oct 17, 202527.5027.7427.4427.7127.710.65%96,729
Oct 16, 202527.6927.7827.4827.5327.53-0.40%94,692
Oct 15, 202527.3427.7127.3427.6427.641.54%142,238
Oct 14, 202526.8827.2726.8827.2227.221.00%219,444
Oct 13, 202526.8326.9926.7826.9526.950.48%180,604
Oct 10, 202527.1627.2426.7926.8226.82-1.07%226,299
Oct 9, 202527.3127.3227.0627.1127.11-0.62%153,062
Oct 8, 202527.3727.3827.2227.2827.28-0.47%137,285
Oct 7, 202527.5527.5527.3227.4127.41-0.40%208,521
Oct 6, 202527.8127.8527.5227.5227.52-1.01%165,919
Oct 3, 202527.7428.0227.7427.8027.800.43%122,353
Oct 2, 202527.7727.7727.5327.6827.68-0.54%233,329
Oct 1, 202527.7427.9327.7427.8327.830.07%258,107
Sep 30, 202527.6927.8127.6027.8127.810.43%258,426
Sep 29, 202527.6927.7227.5627.6927.690.04%356,283
Sep 26, 202527.5127.7127.4927.6827.680.95%168,003
Sep 25, 202527.4827.5627.4027.4227.42-0.29%256,031
Sep 24, 202527.7327.7327.4927.5027.50-0.94%139,724
Sep 23, 202527.6527.8127.6327.7627.760.65%167,643
Sep 22, 202527.5927.6527.4427.5827.58-0.14%310,274
Sep 19, 202527.8227.8427.6127.6227.62-1.43%117,189
Sep 18, 202527.9828.1327.9228.0227.790.25%161,440
Sep 17, 202528.0328.3927.9227.9527.72-0.07%194,908
Sep 16, 202528.1228.1727.9127.9727.74-0.60%216,721
Sep 15, 202528.2528.3028.0528.1427.91-0.18%192,297
Sep 12, 202528.2528.3328.1628.1927.96-0.46%231,883
Sep 11, 202527.8828.3627.8828.3228.091.87%171,115
Sep 10, 202527.8528.0127.7527.8027.58-0.11%162,789
Sep 9, 202527.8527.8527.7427.8327.61-0.25%142,826
Sep 8, 202527.8227.9127.7127.9027.67-0.68%304,182
Sep 5, 202527.9728.2227.9128.0927.861.19%113,930
Sep 4, 202527.6527.7827.5127.7627.540.76%108,832
Sep 3, 202527.4727.6227.4627.5527.330.07%102,972
Sep 2, 202527.7927.8027.4527.5327.31-1.71%160,633
Aug 29, 202527.8728.0127.8728.0127.780.54%96,863
Aug 28, 202527.9527.9527.6927.8627.64-0.18%89,213
Aug 27, 202527.7927.9927.7927.9127.680.54%102,439
Aug 26, 202527.8227.9027.7127.7627.54-0.29%133,311
Aug 25, 202527.9628.0227.8127.8427.62-0.57%149,361
Aug 22, 202527.6428.1227.6428.0027.771.98%139,499
Aug 21, 202527.4427.5527.3627.4627.24-0.27%439,109
Aug 20, 202527.5227.7527.4727.5327.310.25%122,417
Aug 19, 202527.0827.4827.0827.4627.241.78%123,141
Aug 18, 202527.2327.2626.9826.9826.76-0.81%139,603
Aug 15, 202527.1227.2927.0427.2026.980.44%132,829
Aug 14, 202527.0627.1326.8927.0826.86-0.62%97,059
Aug 13, 202527.0427.2826.9627.2527.030.89%107,780
Aug 12, 202526.9227.0126.7327.0126.790.63%141,667
Aug 11, 202526.9627.0426.8426.8426.62-0.70%122,932
Aug 8, 202527.2827.2926.9727.0326.81-0.84%129,889
Aug 7, 202527.3427.3427.0927.2627.040.29%255,265
Aug 6, 202527.4027.4327.1727.1826.96-0.73%159,552
Aug 5, 202527.2927.4127.1927.3827.160.44%117,443
Aug 4, 202527.0527.3327.0527.2627.040.96%244,150
Aug 1, 202527.1727.2426.8127.0026.78-0.22%210,882
Jul 31, 202527.2727.4227.0227.0626.84-1.42%235,881
Jul 30, 202527.8327.8727.2727.4527.23-1.44%198,157
Jul 29, 202527.5627.8627.4327.8527.631.61%116,238
Jul 28, 202527.8227.8227.3927.4127.19-1.65%151,982
Jul 25, 202527.8827.8827.5827.8727.650.04%215,887
Jul 24, 202527.8827.9827.8527.8627.64-0.32%196,707
Jul 23, 202527.9627.9827.8427.9527.720.25%139,842
Jul 22, 202527.5227.9227.5227.8827.661.75%173,594
Jul 21, 202527.4427.5827.3727.4027.180.33%185,534
Jul 18, 202527.2827.4027.2127.3127.090.26%110,129
Jul 17, 202527.3227.3827.1427.2427.02-0.18%180,703