UK markets closed

Fidelity Real Estate Investment ETF (FPRO)

Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
19.77+0.11 (+0.54%)
At close: 03:48PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202419.4619.7219.7319.7719.77881
02 May 202419.4619.7219.4219.6619.66800
01 May 202419.3719.3719.3419.3419.34500
30 Apr 202419.5019.5219.3419.3419.342,300
29 Apr 202419.6519.6919.6519.6919.691,200
26 Apr 202419.5219.5219.5119.5119.51800
25 Apr 202419.5019.5019.5019.5019.50100
24 Apr 202419.5519.6619.5519.6519.654,900
23 Apr 202419.5119.6519.5119.6219.62700
22 Apr 202419.3819.4819.3819.4619.462,000
19 Apr 202419.3019.3819.3019.3319.331,700
18 Apr 202419.2719.2819.1719.2519.252,600
17 Apr 202419.3019.3019.2619.2619.26400
16 Apr 202419.4019.4419.4019.4419.442,900
15 Apr 202419.8619.8619.7019.7019.702,000
12 Apr 202420.0320.0319.9919.9919.99700
11 Apr 202420.2820.2820.1820.2220.221,400
10 Apr 202420.3820.3820.1720.2020.201,200
09 Apr 202420.8220.9820.8220.9820.98900
08 Apr 202420.6220.7420.5920.7420.747,100
05 Apr 202420.3920.4720.3420.4720.472,800
04 Apr 202420.7120.7120.4020.4020.401,300
03 Apr 202420.5620.5620.4320.5020.501,700
02 Apr 202420.4920.4920.4720.4720.471,100
01 Apr 202421.2021.2020.7320.7420.745,500
28 Mar 202421.0921.0921.0421.0921.094,700
27 Mar 202420.7920.9120.7920.9120.911,400
26 Mar 202420.5020.5120.4420.4420.442,800
25 Mar 202420.6520.6520.5420.5420.541,100
22 Mar 202420.9020.9020.6920.6920.69300
21 Mar 202420.8020.9120.8020.9120.912,300
20 Mar 202420.5920.8220.5920.7920.792,100
19 Mar 202420.7120.7120.5720.6820.682,400
18 Mar 202420.7820.7820.6620.6620.661,800
15 Mar 202420.6520.7920.6120.7120.712,400
15 Mar 20240.166 Dividend
14 Mar 202421.2421.2420.8520.9420.772,600
13 Mar 202421.3521.4221.2421.2521.081,300
12 Mar 202421.4521.4521.3321.4121.241,500
11 Mar 202421.5921.5921.4521.4821.312,300
08 Mar 202421.3321.5721.3321.5621.392,300
07 Mar 202421.2221.3521.2221.3121.14900
06 Mar 202421.1921.2321.1421.2321.062,200
05 Mar 202421.3321.4121.1021.1620.991,400
04 Mar 202421.1121.3521.0821.3521.184,100
01 Mar 202421.0321.1721.0121.1721.002,000
29 Feb 202420.9321.0220.9320.9820.813,100
28 Feb 202420.4720.8420.4720.8020.64900
27 Feb 202420.5820.6220.5820.6220.45400
26 Feb 202420.6420.6620.6120.6420.482,200
23 Feb 202420.8820.9720.8820.8920.731,900
22 Feb 202420.9520.9520.8520.9220.754,000
21 Feb 202420.7820.8420.7820.8420.671,200
20 Feb 202420.7320.7820.5420.6620.495,800
16 Feb 202420.7720.8120.7220.7220.563,700
15 Feb 202420.8420.9220.8420.9220.76700
14 Feb 202420.4620.4920.4620.4920.32400
13 Feb 202420.4420.4420.1220.3420.186,300
12 Feb 202420.7520.7520.7120.7120.55400
09 Feb 202420.6320.7520.5220.7520.581,900
08 Feb 202420.6020.7620.6020.7120.552,300
07 Feb 202420.6720.6720.5720.5720.412,600
06 Feb 202420.5820.6520.5720.6420.4814,000
05 Feb 202420.7020.7020.4120.4120.253,400
02 Feb 202420.4920.8120.4920.8120.652,200
01 Feb 202420.7521.0320.6121.0320.861,900
31 Jan 202421.0021.0020.6620.6620.49800
30 Jan 202420.9620.9620.8120.8120.64700
29 Jan 202420.8020.9620.7620.9620.794,200
26 Jan 202420.9920.9920.8320.8320.661,100
25 Jan 202420.8420.9120.8420.9120.743,500
24 Jan 202421.1021.1020.6620.6620.494,100
23 Jan 202421.1221.1221.0121.0120.842,100
22 Jan 202421.1221.2521.0221.0820.923,200
19 Jan 202420.7821.0020.7820.9720.801,600
18 Jan 202420.7120.7420.6420.7420.581,700
17 Jan 202421.0921.1320.8020.8720.702,800
16 Jan 202421.3221.3221.2121.2421.071,600
12 Jan 202421.3221.3721.2721.3521.183,600
11 Jan 202421.3421.5421.2221.2321.0610,100
10 Jan 202421.3921.4821.3921.4021.232,400
09 Jan 202421.4821.4821.3321.3621.196,400
08 Jan 202421.1521.5121.1521.5121.341,400
05 Jan 202421.1721.3821.1221.2421.071,800
04 Jan 202421.2721.4221.2421.2921.1210,000
03 Jan 202421.4221.4821.3221.3221.157,500
02 Jan 202421.6121.8521.4721.8521.671,600
29 Dec 202321.7821.8121.6721.6721.504,400
28 Dec 202321.8521.9021.7721.9021.724,200
27 Dec 202321.6721.7821.6721.7521.572,200
26 Dec 202321.5021.6921.5021.6821.511,700
22 Dec 202321.5021.6721.5021.5421.375,400
21 Dec 202321.5421.5421.2821.4321.269,600
20 Dec 202321.5921.6021.2721.2721.103,000
19 Dec 202321.5121.6021.5121.5321.363,400
18 Dec 202321.5821.5821.3621.4021.232,100
15 Dec 202321.6621.6621.3921.5321.362,800
15 Dec 20230.128 Dividend
14 Dec 202321.6221.8721.6221.8321.534,000
13 Dec 202320.5421.3820.5421.3321.042,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...