FIDELITY MSCI REAL ESTATE... (FREL)
AMEX: FREL
· Real-Time Price · USD
28.16
0.36 (1.29%)
At close: Sep 11, 2025, 11:45 AM
FREL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 27.85 | 28.01 | 27.75 | 27.80 | 27.80 | -0.11% | 162,789 |
| Sep 9, 2025 | 27.85 | 27.85 | 27.74 | 27.83 | 27.83 | -0.25% | 142,826 |
| Sep 8, 2025 | 27.82 | 27.91 | 27.71 | 27.90 | 27.90 | -0.68% | 304,200 |
| Sep 5, 2025 | 27.97 | 28.22 | 27.91 | 28.09 | 28.09 | 1.19% | 113,930 |
| Sep 4, 2025 | 27.65 | 27.78 | 27.51 | 27.76 | 27.76 | 0.76% | 108,832 |
| Sep 3, 2025 | 27.47 | 27.62 | 27.46 | 27.55 | 27.55 | 0.07% | 103,000 |
| Sep 2, 2025 | 27.79 | 27.80 | 27.45 | 27.53 | 27.53 | -1.71% | 160,633 |
| Aug 29, 2025 | 27.87 | 28.01 | 27.87 | 28.01 | 28.01 | 0.54% | 96,863 |
| Aug 28, 2025 | 27.95 | 27.95 | 27.69 | 27.86 | 27.86 | -0.18% | 89,213 |
| Aug 27, 2025 | 27.79 | 27.99 | 27.79 | 27.91 | 27.91 | 0.54% | 102,439 |
| Aug 26, 2025 | 27.82 | 27.90 | 27.71 | 27.76 | 27.76 | -0.29% | 133,311 |
| Aug 25, 2025 | 27.96 | 28.02 | 27.81 | 27.84 | 27.84 | -0.57% | 149,400 |
| Aug 22, 2025 | 27.64 | 28.12 | 27.64 | 28.00 | 28.00 | 1.97% | 139,500 |
| Aug 21, 2025 | 27.44 | 27.55 | 27.36 | 27.46 | 27.46 | -0.25% | 439,109 |
| Aug 20, 2025 | 27.52 | 27.75 | 27.47 | 27.53 | 27.53 | 0.25% | 122,417 |
| Aug 19, 2025 | 27.08 | 27.48 | 27.08 | 27.46 | 27.46 | 1.78% | 123,141 |
| Aug 18, 2025 | 27.23 | 27.26 | 26.98 | 26.98 | 26.98 | -0.81% | 139,603 |
| Aug 15, 2025 | 27.12 | 27.29 | 27.04 | 27.20 | 27.20 | 0.44% | 132,829 |
| Aug 14, 2025 | 27.06 | 27.13 | 26.89 | 27.08 | 27.08 | -0.62% | 97,100 |
| Aug 13, 2025 | 27.04 | 27.28 | 26.96 | 27.25 | 27.25 | 0.89% | 107,800 |