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%
FPRO — Fidelity Real Estate Investment ETF
Cboe BZXFidelity Real Estate Investment ETF
$23.12
+0.08(+0.37%)
- O
- 23.04
- H
- 23.27
- L
- 23.04
- V
- 8.1K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$23.12
Period Return+4.84%
Period High$26.30
Period Low$21.58
Avg Daily Volume3.8K
Total Trading Days365
FPRO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $23.04 | $23.27 | $23.04 | $23.12 | +$0.08 | +0.37% | 8,099 | $23.22 | $23.04 $23.27 |
| Oct 1, 2026 | $22.88 | $23.04 | $22.88 | $23.04 | $-0.12 | -0.52% | 4,309 | $22.92 | $22.88 $23.04 |
| Sep 30, 2026 | $23.29 | $23.33 | $23.16 | $23.16 | $-0.25 | -1.08% | 1,717 | $23.24 | $23.16 $23.33 |
| Sep 29, 2026 | $23.40 | $23.41 | $23.24 | $23.41 | +$0.02 | +0.08% | 2,104 | $23.30 | $23.24 $23.41 |
| Sep 28, 2026 | $23.50 | $23.53 | $23.37 | $23.39 | $-0.11 | -0.48% | 2,140 | $23.45 | $23.37 $23.53 |
| Sep 25, 2026 | $23.47 | $23.51 | $23.47 | $23.51 | $-0.06 | -0.26% | 741 | $23.47 | $23.47 $23.51 |
| Sep 24, 2026 | $23.61 | $23.63 | $23.57 | $23.57 | $-0.06 | -0.26% | 1,758 | $23.62 | $23.57 $23.63 |
| Sep 23, 2026 | $23.91 | $23.91 | $23.63 | $23.63 | $-0.35 | -1.47% | 10,576 | $23.79 | $23.63 $23.91 |
| Sep 22, 2026 | $23.98 | $24.01 | $23.98 | $23.98 | $-0.06 | -0.26% | 508 | $24.00 | $23.98 $24.01 |
| Sep 21, 2026 | $24.03 | $24.04 | $24.01 | $24.04 | +$0.22 | +0.94% | 9,410 | $24.04 | $24.01 $24.04 |
| Sep 18, 2026 | $23.84 | $23.92 | $23.82 | $23.82 | $-0.33 | -1.37% | 1,549 | $23.87 | $23.82 $23.92 |
| Sep 17, 2026 | $24.15 | $24.22 | $24.13 | $24.15 | +$0.07 | +0.29% | 2,071 | $24.17 | $24.13 $24.22 |
| Sep 16, 2026 | $24.38 | $24.39 | $23.97 | $24.08 | $-0.12 | -0.50% | 8,741 | $24.30 | $23.97 $24.39 |
| Sep 15, 2026 | $24.25 | $24.25 | $24.14 | $24.20 | $-0.06 | -0.24% | 2,271 | $24.17 | $24.14 $24.25 |
| Sep 14, 2026 | $24.49 | $24.49 | $24.26 | $24.26 | $-0.16 | -0.65% | 2,560 | $24.34 | $24.26 $24.49 |
| Sep 11, 2026 | $24.34 | $24.46 | $24.34 | $24.42 | +$0.20 | +0.83% | 1,940 | $24.38 | $24.34 $24.46 |
| Sep 10, 2026 | $24.18 | $24.22 | $24.17 | $24.22 | $-0.26 | -1.05% | 2,212 | $24.20 | $24.17 $24.22 |
| Sep 9, 2026 | $24.50 | $24.50 | $24.47 | $24.47 | $-0.26 | -1.03% | 343 | $24.52 | $24.47 $24.50 |
| Sep 8, 2026 | $24.75 | $24.90 | $24.70 | $24.73 | $-0.01 | -0.05% | 7,105 | $24.81 | $24.70 $24.90 |
| Sep 4, 2026 | $24.90 | $24.91 | $24.74 | $24.74 | $-0.12 | -0.46% | 1,388 | $24.87 | $24.74 $24.91 |
| Sep 3, 2026 | $24.60 | $24.88 | $24.60 | $24.85 | +$0.22 | +0.90% | 3,889 | $24.70 | $24.60 $24.88 |
| Sep 2, 2026 | $24.63 | $24.64 | $24.62 | $24.63 | $-0.17 | -0.69% | 8,982 | $24.63 | $24.62 $24.64 |
| Sep 1, 2026 | $24.84 | $24.88 | $24.78 | $24.81 | $-0.08 | -0.33% | 1,266 | $24.84 | $24.78 $24.88 |
| Aug 31, 2026 | $24.87 | $24.89 | $24.87 | $24.89 | $-0.19 | -0.76% | 474 | $24.90 | $24.87 $24.89 |
| Aug 28, 2026 | $25.10 | $25.10 | $25.06 | $25.08 | $-0.12 | -0.48% | 1,334 | $25.09 | $25.06 $25.10 |
| Aug 27, 2026 | $25.20 | $25.20 | $25.20 | $25.20 | $-0.24 | -0.93% | 116 | $25.29 | $25.20 $25.20 |
| Aug 26, 2026 | $25.55 | $25.60 | $25.44 | $25.44 | $-0.12 | -0.46% | 2,049 | $25.51 | $25.44 $25.60 |
| Aug 25, 2026 | $25.57 | $25.62 | $25.56 | $25.56 | +$0.01 | +0.02% | 1,156 | $25.57 | $25.56 $25.62 |
| Aug 24, 2026 | $25.50 | $25.55 | $25.46 | $25.55 | +$0.17 | +0.69% | 1,896 | $25.48 | $25.46 $25.55 |
| Aug 21, 2026 | $25.46 | $25.46 | $25.37 | $25.38 | $-0.04 | -0.17% | 1,274 | $25.40 | $25.37 $25.46 |