MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FREL — Fidelity MSCI Real Estate Index ETF
NYSE ArcaFidelity MSCI Real Estate Index ETF
$27.14
+0.11(+0.41%)
- O
- 27.22
- H
- 27.43
- L
- 27.11
- V
- 388.98K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$27.14
Period Return+3.31%
Period High$30.92
Period Low$26.01
Avg Daily Volume284.7K
Total Trading Days365
FREL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $27.22 | $27.43 | $27.11 | $27.14 | +$0.11 | +0.41% | 388,982 | $27.21 | $27.11 $27.43 |
| Oct 1, 2026 | $27.09 | $27.10 | $26.84 | $27.03 | $-0.15 | -0.55% | 542,178 | $26.98 | $26.84 $27.10 |
| Sep 30, 2026 | $27.56 | $27.56 | $27.16 | $27.18 | $-0.27 | -0.98% | 563,254 | $27.29 | $27.16 $27.56 |
| Sep 29, 2026 | $27.37 | $27.59 | $27.31 | $27.45 | $-0.03 | -0.11% | 1,729,756 | $27.38 | $27.31 $27.59 |
| Sep 28, 2026 | $27.63 | $27.70 | $27.38 | $27.48 | $-0.12 | -0.43% | 647,115 | $27.51 | $27.38 $27.70 |
| Sep 25, 2026 | $27.71 | $27.71 | $27.44 | $27.60 | $-0.05 | -0.16% | 479,189 | $27.56 | $27.44 $27.71 |
| Sep 24, 2026 | $27.79 | $27.87 | $27.63 | $27.65 | $-0.11 | -0.38% | 631,355 | $27.73 | $27.63 $27.87 |
| Sep 23, 2026 | $27.95 | $28.07 | $27.70 | $27.75 | $-0.39 | -1.39% | 346,176 | $27.86 | $27.70 $28.07 |
| Sep 22, 2026 | $28.25 | $28.25 | $28.11 | $28.14 | $-0.07 | -0.25% | 228,067 | $28.19 | $28.11 $28.25 |
| Sep 21, 2026 | $28.05 | $28.25 | $28.05 | $28.21 | +$0.28 | +1.00% | 320,152 | $28.17 | $28.05 $28.25 |
| Sep 18, 2026 | $28.04 | $28.10 | $27.93 | $27.93 | $-0.50 | -1.76% | 246,723 | $28.02 | $27.93 $28.10 |
| Sep 17, 2026 | $28.52 | $28.56 | $28.40 | $28.43 | +$0.09 | +0.32% | 180,081 | $28.47 | $28.40 $28.56 |
| Sep 16, 2026 | $28.57 | $28.82 | $28.20 | $28.34 | $-0.20 | -0.70% | 248,046 | $28.53 | $28.20 $28.82 |
| Sep 15, 2026 | $28.60 | $28.62 | $28.38 | $28.54 | $-0.07 | -0.24% | 203,849 | $28.52 | $28.38 $28.62 |
| Sep 14, 2026 | $28.74 | $28.91 | $28.51 | $28.61 | $-0.16 | -0.56% | 283,613 | $28.68 | $28.51 $28.91 |
| Sep 11, 2026 | $28.77 | $28.85 | $28.64 | $28.77 | +$0.23 | +0.81% | 237,005 | $28.76 | $28.64 $28.85 |
| Sep 10, 2026 | $28.86 | $28.91 | $28.49 | $28.54 | $-0.25 | -0.87% | 295,736 | $28.66 | $28.49 $28.91 |
| Sep 9, 2026 | $29.00 | $29.08 | $28.75 | $28.79 | $-0.30 | -1.03% | 169,814 | $28.84 | $28.75 $29.08 |
| Sep 8, 2026 | $28.98 | $29.30 | $28.97 | $29.09 | $-0.05 | -0.17% | 273,690 | $29.18 | $28.97 $29.30 |
| Sep 4, 2026 | $29.19 | $29.37 | $29.13 | $29.14 | $-0.18 | -0.61% | 206,747 | $29.26 | $29.13 $29.37 |
| Sep 3, 2026 | $29.26 | $29.35 | $29.13 | $29.32 | +$0.26 | +0.89% | 191,822 | $29.25 | $29.13 $29.35 |
| Sep 2, 2026 | $29.21 | $29.21 | $28.96 | $29.06 | $-0.17 | -0.58% | 193,334 | $29.06 | $28.96 $29.21 |
| Sep 1, 2026 | $29.24 | $29.42 | $29.13 | $29.23 | $-0.03 | -0.10% | 282,392 | $29.25 | $29.13 $29.42 |
| Aug 31, 2026 | $29.45 | $29.45 | $29.13 | $29.26 | $-0.27 | -0.91% | 195,992 | $29.24 | $29.13 $29.45 |
| Aug 28, 2026 | $29.77 | $29.77 | $29.49 | $29.53 | $-0.11 | -0.37% | 257,654 | $29.63 | $29.49 $29.77 |
| Aug 27, 2026 | $29.77 | $29.87 | $29.64 | $29.64 | $-0.30 | -0.99% | 321,669 | $29.74 | $29.64 $29.87 |
| Aug 26, 2026 | $30.13 | $30.18 | $29.92 | $29.94 | $-0.20 | -0.65% | 192,106 | $30.02 | $29.92 $30.18 |
| Aug 25, 2026 | $30.09 | $30.18 | $29.98 | $30.13 | +$0.05 | +0.17% | 264,222 | $30.11 | $29.98 $30.18 |
| Aug 24, 2026 | $29.97 | $30.16 | $29.88 | $30.08 | +$0.18 | +0.60% | 266,425 | $29.99 | $29.88 $30.16 |
| Aug 21, 2026 | $30.03 | $30.03 | $29.81 | $29.90 | $-0.04 | -0.13% | 1,780,941 | $29.89 | $29.81 $30.03 |