Skip to main content
Fidelity MSCI Real Estate Index ETF (FREL)
NYSEARCA: FREL · Real-Time Price · USD
29.02
+0.29 (1.01%)
At close: Apr 28, 2026, 4:00 PM EDT
29.02
0.00 (-0.02%)
After-hours: Apr 28, 2026, 8:00 PM EDT

FREL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202628.9229.0428.6829.0229.021.01%267,528
Apr 27, 202628.8629.0228.7328.7328.73-0.57%392,987
Apr 24, 202628.9529.1128.8928.9028.90-0.22%263,376
Apr 23, 202628.7628.9928.6928.9628.960.94%593,770
Apr 22, 202629.0329.1328.5528.6928.69-0.76%322,487
Apr 21, 202629.4029.4528.9028.9128.91-1.83%359,217
Apr 20, 202629.2729.4529.2529.4529.450.34%277,773
Apr 17, 202628.9629.3828.9629.3529.351.66%279,547
Apr 16, 202628.6928.9028.6928.8728.870.84%236,592
Apr 15, 202628.5528.6328.4428.6328.630.14%234,951
Apr 14, 202628.2828.6228.2528.5928.590.88%384,125
Apr 13, 202628.1228.3428.0328.3428.340.39%382,305
Apr 10, 202628.1928.3228.1128.2328.230.25%219,753
Apr 9, 202627.8628.3927.8628.1628.160.72%310,041
Apr 8, 202627.8727.9927.8127.9627.961.82%268,043
Apr 7, 202627.3327.5427.2427.4627.460.15%333,754
Apr 6, 202627.3127.5027.3027.4227.420.11%204,579
Apr 2, 202626.9627.4226.8427.3927.391.44%291,220
Apr 1, 202626.9427.1126.9027.0027.000.33%592,891
Mar 31, 202626.8527.1426.6226.9126.911.43%501,409
Mar 30, 202626.7026.8726.4326.5326.530.42%309,807
Mar 27, 202626.5826.7126.3726.4226.42-0.83%484,076
Mar 26, 202626.6026.8726.5126.6426.64-0.11%266,354
Mar 25, 202626.8226.8626.5326.6726.67-0.07%142,721
Mar 24, 202626.7126.9426.6326.6926.69-0.63%385,676
Mar 23, 202627.0827.2226.8626.8626.860.75%312,281
Mar 20, 202627.5527.5526.5426.6626.66-4.07%320,157
Mar 19, 202627.8027.9127.6327.7927.54-0.25%205,223
Mar 18, 202628.1628.2027.8627.8627.61-1.52%122,332
Mar 17, 202628.3828.5128.2928.2928.040.39%182,021
Mar 16, 202628.1828.3728.1528.1827.930.82%117,370
Mar 13, 202628.1128.2327.9227.9527.700.11%171,796
Mar 12, 202627.9128.1227.8227.9227.67-0.68%137,737
Mar 11, 202628.2828.2828.0328.1127.86-1.09%158,957
Mar 10, 202628.3828.6628.2428.4228.16-0.18%1,484,058
Mar 9, 202628.1228.5427.7928.4728.210.25%205,595
Mar 6, 202628.4728.4828.2828.4028.14-1.22%222,710
Mar 5, 202628.7728.7728.5128.7528.49-0.90%224,504
Mar 4, 202628.8929.0228.6929.0128.750.17%197,731
Mar 3, 202628.7429.0628.4328.9628.70-0.55%519,675
Mar 2, 202628.8529.2028.7629.1228.860.21%267,298
Feb 27, 202628.9329.2128.8929.0628.800.24%190,922
Feb 26, 202628.9029.0428.8728.9928.730.69%185,194
Feb 25, 202628.9028.9228.6728.7928.53-0.35%142,544
Feb 24, 202628.7828.9228.7028.8928.630.24%138,735
Feb 23, 202628.7929.0628.7228.8228.560.03%196,542
Feb 20, 202628.6728.8328.6028.8128.550.63%195,741
Feb 19, 202628.6228.7928.5028.6328.37-0.14%147,730
Feb 18, 202628.9228.9328.6128.6728.41-1.17%240,566
Feb 17, 202628.8429.0228.6729.0128.750.97%229,799
Feb 13, 202628.3428.8228.3428.7328.471.48%391,330
Feb 12, 202628.6928.8628.2528.3128.06-0.25%325,929
Feb 11, 202628.5728.6128.3328.3828.12-0.39%211,279
Feb 10, 202628.1828.5928.1828.4928.231.28%212,146
Feb 9, 202628.0128.1627.8328.1327.880.39%173,509
Feb 6, 202627.7928.0727.7528.0227.771.48%262,890
Feb 5, 202627.5627.7527.4327.6127.36-0.14%251,121
Feb 4, 202627.4127.7627.3227.6527.401.43%405,138
Feb 3, 202627.3127.4027.0827.2627.01-0.11%1,836,188
Feb 2, 202627.6027.7027.2927.2927.04-1.09%276,407
Jan 30, 202627.5127.6027.2527.5927.340.11%225,273
Jan 29, 202627.3227.6027.1827.5627.311.40%327,980
Jan 28, 202627.4627.5527.1227.1826.94-1.09%276,256
Jan 27, 202627.5027.5327.3827.4827.23-317,443
Jan 26, 202627.6127.6827.4527.4827.23-0.15%220,681
Jan 23, 202627.4627.5527.3227.5227.270.15%362,720
Jan 22, 202627.7627.8427.4627.4827.23-1.01%467,522
Jan 21, 202627.8127.8827.5427.7627.510.40%302,329
Jan 20, 202627.9428.0027.6227.6527.40-1.81%498,976
Jan 16, 202627.7328.2227.7228.1627.911.26%427,184
Jan 15, 202627.7327.9227.6627.8127.560.65%8,690,467
Jan 14, 202627.3627.6327.3627.6327.380.91%193,810
Jan 13, 202627.2427.3926.9927.3827.130.51%227,468
Jan 12, 202627.2027.3327.1627.2426.990.15%262,607
Jan 9, 202627.1527.3427.1527.2026.960.26%174,353
Jan 8, 202626.7627.2326.7627.1326.890.89%136,712
Jan 7, 202627.2927.3226.8926.8926.65-0.96%241,037
Jan 6, 202626.8827.2326.8527.1526.910.74%396,749
Jan 5, 202626.8427.0626.7226.9526.710.22%355,192
Jan 2, 202626.9027.0026.7126.8926.65-278,000
Dec 31, 202527.1327.1326.8926.8926.65-0.81%256,953
Dec 30, 202527.1127.1327.0327.1126.870.15%246,669
Dec 29, 202527.0927.1326.9827.0726.830.22%167,237
Dec 26, 202526.9627.0226.8827.0126.770.07%183,639
Dec 24, 202526.8327.0226.8026.9926.750.75%114,345
Dec 23, 202526.8326.8326.7026.7926.55-0.11%300,179
Dec 22, 202526.6626.8626.6026.8226.580.49%655,693
Dec 19, 202526.7126.8626.6826.6926.45-1.15%426,498
Dec 18, 202527.3027.3126.9827.0026.54-0.52%261,304
Dec 17, 202527.0527.2427.0527.1426.680.33%188,916
Dec 16, 202527.2427.2827.0027.0526.59-0.70%205,922
Dec 15, 202527.2927.2927.0627.2426.780.33%304,906
Dec 12, 202527.2827.3927.1027.1526.69-0.15%328,402
Dec 11, 202527.1427.3027.1127.1926.730.44%286,660
Dec 10, 202527.0527.2627.0327.0726.610.37%307,255
Dec 9, 202527.1327.2926.9626.9726.51-0.33%444,329
Dec 8, 202527.2927.2927.0627.0626.60-0.73%453,039
Dec 5, 202527.3027.4227.2527.2626.80-0.18%469,028
Dec 4, 202527.3127.4927.2927.3126.85-0.26%508,326
Dec 3, 202527.3127.4527.2627.3826.920.22%396,115