Fidelity Real Estate Investment ETF (FPRO)
BATS: FPRO · Real-Time Price · USD
22.75
+0.09 (0.41%)
At close: May 12, 2025, 4:00 PM
22.75
0.00 (0.00%)
After-hours: May 12, 2025, 6:30 PM EDT
FPRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 22.96 | 22.96 | 22.69 | 22.75 | 22.75 | 0.41% | 3,815 |
| May 9, 2025 | 22.58 | 22.73 | 22.58 | 22.66 | 22.66 | 0.40% | 4,331 |
| May 8, 2025 | 22.73 | 22.78 | 22.57 | 22.57 | 22.57 | -0.70% | 3,856 |
| May 7, 2025 | 22.96 | 22.96 | 22.73 | 22.73 | 22.73 | 0.03% | 1,246 |
| May 6, 2025 | 22.79 | 22.91 | 22.72 | 22.72 | 22.72 | -0.82% | 4,552 |
| May 5, 2025 | 22.92 | 22.99 | 22.82 | 22.91 | 22.91 | -0.39% | 1,739 |
| May 2, 2025 | 22.89 | 23.03 | 22.89 | 23.00 | 23.00 | 1.44% | 3,037 |
| May 1, 2025 | 22.50 | 22.77 | 22.50 | 22.67 | 22.67 | 0.51% | 21,158 |
| Apr 30, 2025 | 22.31 | 22.56 | 22.31 | 22.56 | 22.56 | 0.62% | 2,395 |
| Apr 29, 2025 | 22.23 | 22.44 | 22.23 | 22.42 | 22.42 | 0.49% | 1,473 |
| Apr 28, 2025 | 22.14 | 22.31 | 22.14 | 22.31 | 22.31 | 0.78% | 3,057 |
| Apr 25, 2025 | 22.19 | 22.24 | 22.02 | 22.14 | 22.14 | -0.22% | 3,950 |
| Apr 24, 2025 | 22.22 | 22.30 | 22.19 | 22.19 | 22.19 | 0.23% | 1,101 |
| Apr 23, 2025 | 22.55 | 22.55 | 22.06 | 22.14 | 22.14 | 0.37% | 3,459 |
| Apr 22, 2025 | 21.58 | 22.10 | 21.58 | 22.05 | 22.05 | 1.84% | 4,628 |
| Apr 21, 2025 | 22.21 | 22.21 | 21.48 | 21.66 | 21.66 | -2.13% | 3,528 |
| Apr 17, 2025 | 22.16 | 22.21 | 22.13 | 22.13 | 22.13 | 1.47% | 1,386 |
| Apr 16, 2025 | 21.80 | 21.82 | 21.80 | 21.81 | 21.81 | 0.08% | 1,934 |
| Apr 15, 2025 | 22.00 | 22.00 | 21.79 | 21.79 | 21.79 | 0.34% | 7,328 |
| Apr 14, 2025 | 21.70 | 21.83 | 21.64 | 21.72 | 21.72 | 1.85% | 6,292 |
| Apr 11, 2025 | 20.84 | 21.35 | 20.84 | 21.32 | 21.32 | 1.47% | 4,447 |
| Apr 10, 2025 | 21.09 | 21.26 | 21.01 | 21.01 | 21.01 | -2.30% | 3,296 |
| Apr 9, 2025 | 20.00 | 21.51 | 19.84 | 21.51 | 21.51 | 6.31% | 46,405 |
| Apr 8, 2025 | 21.56 | 21.56 | 20.05 | 20.23 | 20.23 | -4.08% | 23,425 |
| Apr 7, 2025 | 20.90 | 21.36 | 20.47 | 21.09 | 21.09 | -2.09% | 16,230 |
| Apr 4, 2025 | 22.05 | 22.09 | 21.47 | 21.54 | 21.54 | -3.75% | 20,159 |
| Apr 3, 2025 | 22.80 | 22.80 | 22.33 | 22.38 | 22.38 | -3.21% | 20,162 |
| Apr 2, 2025 | 23.01 | 23.12 | 22.99 | 23.12 | 23.12 | 0.79% | 8,219 |
| Apr 1, 2025 | 22.93 | 22.94 | 22.78 | 22.94 | 22.94 | -0.09% | 3,535 |
| Mar 31, 2025 | 22.63 | 23.00 | 22.63 | 22.96 | 22.96 | 0.94% | 17,426 |
| Mar 28, 2025 | 22.68 | 22.75 | 22.60 | 22.75 | 22.75 | 0.07% | 3,030 |
| Mar 27, 2025 | 22.75 | 22.78 | 22.73 | 22.73 | 22.73 | -0.22% | 6,466 |
| Mar 26, 2025 | 22.88 | 22.88 | 22.68 | 22.78 | 22.78 | 0.42% | 3,046 |
| Mar 25, 2025 | 23.00 | 23.00 | 22.60 | 22.68 | 22.68 | -0.96% | 3,122 |
| Mar 24, 2025 | 22.85 | 22.90 | 22.74 | 22.90 | 22.90 | 1.53% | 5,941 |
| Mar 21, 2025 | 22.59 | 22.64 | 22.56 | 22.56 | 22.56 | -1.71% | 1,102 |
| Mar 20, 2025 | 22.91 | 23.01 | 22.90 | 22.95 | 22.80 | -0.13% | 3,325 |
| Mar 19, 2025 | 23.00 | 23.10 | 22.84 | 22.98 | 22.83 | 0.09% | 2,135 |
| Mar 18, 2025 | 23.18 | 23.18 | 22.85 | 22.96 | 22.81 | -0.48% | 4,323 |
| Mar 17, 2025 | 22.84 | 23.11 | 22.76 | 23.07 | 22.92 | 1.85% | 4,314 |
| Mar 14, 2025 | 22.74 | 22.74 | 22.33 | 22.65 | 22.50 | 1.53% | 4,198 |
| Mar 13, 2025 | 22.76 | 22.78 | 22.30 | 22.31 | 22.16 | -1.90% | 5,444 |
| Mar 12, 2025 | 22.88 | 22.88 | 22.73 | 22.74 | 22.59 | -0.48% | 4,935 |
| Mar 11, 2025 | 23.01 | 23.01 | 22.85 | 22.85 | 22.70 | -0.98% | 3,674 |
| Mar 10, 2025 | 23.07 | 23.36 | 23.02 | 23.08 | 22.92 | -0.99% | 4,660 |
| Mar 7, 2025 | 23.35 | 23.41 | 23.29 | 23.31 | 23.15 | 0.20% | 3,584 |
| Mar 6, 2025 | 23.61 | 23.61 | 23.26 | 23.26 | 23.11 | -2.57% | 4,407 |
| Mar 5, 2025 | 23.64 | 23.90 | 23.49 | 23.87 | 23.71 | 1.15% | 3,052 |
| Mar 4, 2025 | 23.94 | 23.94 | 23.60 | 23.60 | 23.44 | -1.17% | 3,503 |
| Mar 3, 2025 | 23.81 | 24.00 | 23.75 | 23.88 | 23.72 | 0.78% | 5,782 |