Fidelity Real Estate Investment (FPRO)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.033 | 0.149524241051 | 22.07 | 22.2363 | 21.7797 | 1419 | 21.98023907 | SP |
| 4 | 1.423 | 6.88104448743 | 20.68 | 22.35 | 20.525 | 2009 | 21.52988672 | SP |
| 12 | 2.133 | 10.6810215323 | 19.97 | 22.35 | 19.69 | 1775 | 20.85097676 | SP |
| 26 | 1.113 | 5.30252501191 | 20.99 | 22.35 | 19.165 | 2040 | 20.69806601 | SP |
| 52 | 1.093 | 5.20228462637 | 21.01 | 22.35 | 17.6046 | 2278 | 20.52174015 | SP |
| 156 | -2.727 | -10.9826822392 | 24.83 | 27.65 | 17.6046 | 4354 | 23.07663701 | SP |
| 260 | 2.103 | 10.515 | 20 | 27.65 | 17.6046 | 5760 | 22.80447423 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 22.103 | 0.32 | 1.48 | 21.85 | 22.16 | 21.85 | 3930 |
| 1721946600 | 21.7797 | -0.09 | -0.42 | 21.96 | 22.15 | 21.7797 | 2485 |
| 1721860200 | 21.8725 | -0.31 | -1.40 | 22.17 | 22.23 | 21.8725 | 849 |
| 1721773800 | 22.1825 | -0.04 | -0.20 | 22.17 | 22.2363 | 22.12 | 1022 |
| 1721687400 | 22.2269 | 0.21 | 0.97 | 22.07 | 22.2269 | 21.98 | 1368 |
| 1721428200 | 22.0135 | -0.03 | -0.15 | 22.07 | 22.07 | 21.95 | 1373 |
| 1721341800 | 22.0472 | -0.14 | -0.64 | 22.07 | 22.35 | 22.0299 | 4681 |
| 1721255400 | 22.19 | 0.14 | 0.61 | 21.99 | 22.3451 | 21.99 | 2653 |
| 1721169000 | 22.0549 | 0.27 | 1.26 | 21.94 | 22.0549 | 21.84 | 2018 |
| 1721082600 | 21.78 | 0.1 | 0.46 | 21.72 | 21.8 | 21.7 | 1618 |
| 1720823400 | 21.6809 | 0.16 | 0.75 | 21.68 | 21.74 | 21.66 | 1540 |
| 1720737000 | 21.5197 | 0.52 | 2.50 | 21.15 | 21.57 | 21.15 | 5752 |
| 1720650600 | 20.995 | 0.17 | 0.79 | 21 | 21 | 20.8647 | 2393 |
| 1720564200 | 20.83 | -0.01 | -0.04 | 20.86 | 20.88 | 20.675 | 1279 |
| 1720477800 | 20.8384 | 0.04 | 0.18 | 20.84 | 20.88 | 20.805 | 934 |
| 1720218600 | 20.8 | 0.05 | 0.26 | 20.88 | 20.88 | 20.75 | 3825 |
| 1720040640 | 20.7468 | 0.02 | 0.08 | 20.9 | 20.9 | 20.7468 | 1185 |
| 1719959400 | 20.73 | 0.09 | 0.46 | 20.61 | 20.73 | 20.61 | 928 |
| 1719873000 | 20.6361 | -0.16 | -0.79 | 20.87 | 20.87 | 20.525 | 459 |
| 1719613800 | 20.8 | 0.22 | 1.07 | 20.68 | 20.8 | 20.672 | 1800 |
| 1719527400 | 20.58 | 0.12 | 0.60 | 20.51 | 20.635 | 20.46 | 2340 |
| 1719441000 | 20.4572 | -0.04 | -0.21 | 20.37 | 20.51 | 20.37 | 3724 |
| 1719354600 | 20.5 | -0.28 | -1.36 | 20.84 | 20.84 | 20.4902 | 1037 |
| 1719268200 | 20.7834 | 0.15 | 0.73 | 20.65 | 20.935 | 20.63 | 2690 |
| 1719009000 | 20.6336 | -0.06 | -0.30 | 20.62 | 20.6336 | 20.54 | 1196 |
| 1718922600 | 20.6955 | -0.02 | -0.09 | 20.72 | 20.72 | 20.65 | 3301 |
| 1718749800 | 20.7137 | 0.09 | 0.43 | 20.645 | 20.7331 | 20.645 | 3921 |
| 1718663400 | 20.6248 | -0.05 | -0.24 | 20.57 | 20.68 | 20.57 | 950 |
| 1718404200 | 20.6746 | 0 | 0.02 | 20.6 | 20.6746 | 20.6 | 306 |
| 1718317800 | 20.6706 | 0.1 | 0.50 | 20.62 | 20.6706 | 20.54 | 3174 |
| 1718231400 | 20.568 | 0.16 | 0.77 | 20.85 | 20.85 | 20.54 | 1425 |
| 1718145000 | 20.4104 | -0.04 | -0.19 | 20.44 | 20.47 | 20.4 | 1704 |
| 1718058600 | 20.4483 | 0.07 | 0.33 | 20.19 | 20.4483 | 20.19 | 2138 |
| 1717799400 | 20.3812 | -0.16 | -0.76 | 20.365 | 20.3812 | 20.283 | 675 |
| 1717713000 | 20.5373 | 0.04 | 0.22 | 20.45 | 20.5373 | 20.45 | 41 |
| 1717626600 | 20.4931 | -0.05 | -0.25 | 20.61 | 20.61 | 20.45 | 1577 |
| 1717540200 | 20.5454 | 0.19 | 0.94 | 20.34 | 20.605 | 20.34 | 3936 |
| 1717453800 | 20.3531 | -0.08 | -0.40 | 20.5 | 20.5 | 20.3531 | 418 |
| 1717194600 | 20.4341 | 0.39 | 1.94 | 20.16 | 20.4341 | 20.16 | 527 |
| 1717108200 | 20.0443 | 0.32 | 1.63 | 19.81 | 20.0443 | 19.81 | 1109 |
| 1717021800 | 19.7222 | -0.17 | -0.88 | 19.79 | 19.79 | 19.69 | 1189 |
| 1716935400 | 19.8971 | -0.11 | -0.53 | 20.035 | 20.035 | 19.8971 | 644 |
| 1716589800 | 20.0029 | -0.03 | -0.13 | 20.09 | 20.1 | 20.0029 | 1755 |
| 1716503400 | 20.0293 | -0.4 | -1.94 | 20.52 | 20.52 | 20.0293 | 68 |
| 1716417000 | 20.4259 | -0.16 | -0.76 | 20.47 | 20.58 | 20.42 | 502 |
| 1716330600 | 20.5829 | -0.03 | -0.14 | 20.49 | 20.5901 | 20.49 | 1413 |
| 1716244200 | 20.6125 | -0.11 | -0.54 | 20.59 | 20.7588 | 20.59 | 3475 |
| 1715985000 | 20.7254 | 0.02 | 0.09 | 20.6 | 20.7254 | 20.6 | 1512 |
| 1715898600 | 20.7061 | 0.04 | 0.17 | 20.72 | 20.76 | 20.677 | 2629 |
| 1715812200 | 20.67 | 0.32 | 1.57 | 20.48 | 20.71 | 20.48 | 1724 |
| 1715725800 | 20.3503 | 0.12 | 0.61 | 20.16 | 20.3503 | 20.16 | 821 |
| 1715639400 | 20.2266 | 0.04 | 0.22 | 20.14 | 20.29 | 20.14 | 2285 |
| 1715380200 | 20.1825 | -0.03 | -0.15 | 20.27 | 20.27 | 20.1559 | 1227 |
| 1715293800 | 20.2123 | 0.41 | 2.09 | 20 | 20.22 | 20 | 1634 |
| 1715207400 | 19.7984 | -0.17 | -0.86 | 19.74 | 19.86 | 19.74 | 2838 |
| 1715121000 | 19.9702 | 0.19 | 0.97 | 19.76 | 19.995 | 19.76 | 996 |
| 1715034600 | 19.7776 | 0.01 | 0.06 | 19.78 | 19.78 | 19.695 | 1256 |
| 1714775400 | 19.7652 | 0.11 | 0.54 | 19.97 | 19.9803 | 19.73 | 881 |
| 1714689000 | 19.6591 | 0.32 | 1.64 | 19.46 | 19.7197 | 19.42 | 751 |
| 1714602600 | 19.3416 | -0 | -0.02 | 19.34 | 19.3697 | 19.34 | 483 |
| 1714516200 | 19.3446 | -0.34 | -1.74 | 19.61 | 19.61 | 19.3446 | 2267 |
| 1714429800 | 19.687 | 0.18 | 0.90 | 19.65 | 19.687 | 19.6449 | 1162 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
