Fidelity Real Estate Investment ETF AMEX:FPRO Historical Prices

Below are the 492 trading days of historical prices for FPRO.

# Exchange Symbol Date Open High Low Close
492 AMEX FPRO Wed, Jan 18, 2023 21.79 21.79 21.28 21.28
491 AMEX FPRO Tue, Jan 17, 2023 21.55 21.64 21.55 21.59
490 AMEX FPRO Fri, Jan 13, 2023 21.62 21.62 21.43 21.56
489 AMEX FPRO Thu, Jan 12, 2023 21.64 21.74 21.41 21.67
488 AMEX FPRO Wed, Jan 11, 2023 20.93 21.48 20.93 21.48
487 AMEX FPRO Tue, Jan 10, 2023 20.53 20.71 20.49 20.71
486 AMEX FPRO Mon, Jan 9, 2023 20.65 20.83 20.62 20.67
485 AMEX FPRO Fri, Jan 6, 2023 20.28 20.66 20.13 20.66
484 AMEX FPRO Thu, Jan 5, 2023 20.35 20.35 20.09 20.09
483 AMEX FPRO Wed, Jan 4, 2023 20.45 20.79 20.45 20.63
482 AMEX FPRO Tue, Jan 3, 2023 20.41 20.41 19.99 20.19
481 AMEX FPRO Fri, Dec 30, 2022 20.24 20.24 19.92 20.13
480 AMEX FPRO Thu, Dec 29, 2022 20.00 20.32 20.00 20.27
479 AMEX FPRO Wed, Dec 28, 2022 20.15 20.27 19.87 19.87
478 AMEX FPRO Tue, Dec 27, 2022 20.38 20.38 20.11 20.21
477 AMEX FPRO Fri, Dec 23, 2022 19.84 20.20 19.84 20.20
476 AMEX FPRO Thu, Dec 22, 2022 19.99 20.02 19.69 20.02
475 AMEX FPRO Wed, Dec 21, 2022 19.99 20.30 19.99 20.07
474 AMEX FPRO Tue, Dec 20, 2022 19.76 20.05 19.76 19.94
473 AMEX FPRO Mon, Dec 19, 2022 20.16 20.17 19.85 19.95
472 AMEX FPRO Fri, Dec 16, 2022 20.34 20.38 20.13 20.34
471 AMEX FPRO Thu, Dec 15, 2022 20.81 21.02 20.81 20.78
470 AMEX FPRO Wed, Dec 14, 2022 21.37 21.60 21.19 21.19
469 AMEX FPRO Tue, Dec 13, 2022 21.68 21.68 21.25 21.40
468 AMEX FPRO Mon, Dec 12, 2022 20.77 21.00 20.77 21.00
467 AMEX FPRO Fri, Dec 9, 2022 21.01 21.01 20.87 20.87
466 AMEX FPRO Thu, Dec 8, 2022 20.79 21.00 20.79 20.89
465 AMEX FPRO Wed, Dec 7, 2022 20.54 20.76 20.54 20.76
464 AMEX FPRO Tue, Dec 6, 2022 20.87 20.87 20.66 20.72
463 AMEX FPRO Mon, Dec 5, 2022 21.10 21.10 20.91 20.91
462 AMEX FPRO Fri, Dec 2, 2022 21.01 21.27 21.01 21.27
461 AMEX FPRO Thu, Dec 1, 2022 21.60 21.60 21.21 21.33
460 AMEX FPRO Wed, Nov 30, 2022 20.79 21.36 20.74 21.36
459 AMEX FPRO Tue, Nov 29, 2022 20.74 20.91 20.74 20.90
458 AMEX FPRO Mon, Nov 28, 2022 20.82 21.00 20.53 20.53
457 AMEX FPRO Fri, Nov 25, 2022 21.01 21.03 20.98 21.03
456 AMEX FPRO Wed, Nov 23, 2022 20.88 20.95 20.87 20.95
455 AMEX FPRO Tue, Nov 22, 2022 20.77 20.91 20.77 20.91
454 AMEX FPRO Mon, Nov 21, 2022 20.66 20.79 20.58 20.79
453 AMEX FPRO Fri, Nov 18, 2022 20.60 20.65 20.47 20.65
452 AMEX FPRO Thu, Nov 17, 2022 20.23 20.40 20.23 20.33
451 AMEX FPRO Wed, Nov 16, 2022 20.69 20.69 20.55 20.56
450 AMEX FPRO Tue, Nov 15, 2022 20.74 20.75 20.64 20.66
449 AMEX FPRO Mon, Nov 14, 2022 20.84 20.85 20.45 20.45
448 AMEX FPRO Fri, Nov 11, 2022 21.12 21.15 20.94 20.98
447 AMEX FPRO Thu, Nov 10, 2022 20.47 20.99 20.47 20.99
446 AMEX FPRO Wed, Nov 9, 2022 19.68 19.81 19.51 19.51
445 AMEX FPRO Tue, Nov 8, 2022 19.65 19.83 19.65 19.72
444 AMEX FPRO Mon, Nov 7, 2022 19.47 19.70 19.46 19.56
443 AMEX FPRO Fri, Nov 4, 2022 19.23 19.51 19.23 19.51
442 AMEX FPRO Thu, Nov 3, 2022 19.00 19.37 18.94 19.29
441 AMEX FPRO Wed, Nov 2, 2022 19.63 19.68 19.31 19.31
440 AMEX FPRO Tue, Nov 1, 2022 19.92 19.92 19.89 19.89
439 AMEX FPRO Mon, Oct 31, 2022 19.95 19.95 19.93 19.93
438 AMEX FPRO Fri, Oct 28, 2022 19.69 19.95 19.69 19.93
437 AMEX FPRO Thu, Oct 27, 2022 19.55 19.58 19.47 19.47
436 AMEX FPRO Wed, Oct 26, 2022 19.61 19.61 19.52 19.52
435 AMEX FPRO Tue, Oct 25, 2022 19.29 19.48 19.29 19.48
434 AMEX FPRO Mon, Oct 24, 2022 18.80 18.80 18.73 18.76
433 AMEX FPRO Fri, Oct 21, 2022 18.45 18.77 18.45 18.77
432 AMEX FPRO Thu, Oct 20, 2022 18.71 18.71 18.64 18.69
431 AMEX FPRO Wed, Oct 19, 2022 19.06 19.06 18.76 18.76
430 AMEX FPRO Tue, Oct 18, 2022 19.45 19.45 19.10 19.22
429 AMEX FPRO Mon, Oct 17, 2022 18.54 19.06 18.54 19.02
428 AMEX FPRO Fri, Oct 14, 2022 18.80 18.92 18.30 18.30
427 AMEX FPRO Thu, Oct 13, 2022 18.05 18.76 18.05 18.76
426 AMEX FPRO Wed, Oct 12, 2022 18.48 18.55 18.46 18.46
425 AMEX FPRO Tue, Oct 11, 2022 18.36 18.69 18.30 18.69
424 AMEX FPRO Mon, Oct 10, 2022 18.79 18.79 18.52 18.52
423 AMEX FPRO Fri, Oct 7, 2022 18.93 18.93 18.64 18.71
422 AMEX FPRO Thu, Oct 6, 2022 19.45 19.45 19.12 19.15
421 AMEX FPRO Wed, Oct 5, 2022 19.74 19.76 19.46 19.76
420 AMEX FPRO Tue, Oct 4, 2022 20.29 20.29 20.05 20.16
419 AMEX FPRO Mon, Oct 3, 2022 19.50 19.90 19.50 19.79
418 AMEX FPRO Fri, Sep 30, 2022 19.36 19.55 19.36 19.51
417 AMEX FPRO Thu, Sep 29, 2022 19.35 19.35 19.19 19.26
416 AMEX FPRO Wed, Sep 28, 2022 19.38 19.87 19.38 19.85
415 AMEX FPRO Tue, Sep 27, 2022 19.74 19.74 19.41 19.41
414 AMEX FPRO Mon, Sep 26, 2022 20.10 20.10 19.53 19.74
413 AMEX FPRO Fri, Sep 23, 2022 20.21 20.42 20.21 20.23
412 AMEX FPRO Thu, Sep 22, 2022 20.72 20.72 20.44 20.54
411 AMEX FPRO Wed, Sep 21, 2022 21.33 21.33 20.82 20.82
410 AMEX FPRO Tue, Sep 20, 2022 21.24 21.25 21.04 21.11
409 AMEX FPRO Mon, Sep 19, 2022 21.48 21.60 21.38 21.60
408 AMEX FPRO Fri, Sep 16, 2022 21.62 21.79 21.53 21.79
407 AMEX FPRO Thu, Sep 15, 2022 22.18 22.18 21.81 21.68
406 AMEX FPRO Wed, Sep 14, 2022 22.26 22.34 22.08 22.21
405 AMEX FPRO Tue, Sep 13, 2022 22.87 22.87 22.46 22.48
404 AMEX FPRO Mon, Sep 12, 2022 23.45 23.45 23.31 23.34
403 AMEX FPRO Fri, Sep 9, 2022 22.91 23.19 22.91 23.14
402 AMEX FPRO Thu, Sep 8, 2022 22.70 22.88 22.70 22.88
401 AMEX FPRO Wed, Sep 7, 2022 22.71 22.86 22.70 22.86
400 AMEX FPRO Tue, Sep 6, 2022 22.16 22.36 22.16 22.34
399 AMEX FPRO Fri, Sep 2, 2022 22.60 22.63 22.15 22.15
398 AMEX FPRO Thu, Sep 1, 2022 22.30 22.47 22.15 22.47
397 AMEX FPRO Wed, Aug 31, 2022 22.51 22.55 22.50 22.50
396 AMEX FPRO Tue, Aug 30, 2022 22.92 22.92 22.53 22.53
395 AMEX FPRO Mon, Aug 29, 2022 22.90 23.04 22.86 22.89
394 AMEX FPRO Fri, Aug 26, 2022 23.53 23.53 23.07 23.07
393 AMEX FPRO Thu, Aug 25, 2022 23.44 23.63 23.44 23.63
392 AMEX FPRO Wed, Aug 24, 2022 23.02 23.34 23.02 23.31
391 AMEX FPRO Tue, Aug 23, 2022 23.41 23.41 23.11 23.13
390 AMEX FPRO Mon, Aug 22, 2022 23.65 23.65 23.46 23.48
389 AMEX FPRO Fri, Aug 19, 2022 24.03 24.03 23.90 23.95
388 AMEX FPRO Thu, Aug 18, 2022 24.32 24.38 24.11 24.18
387 AMEX FPRO Wed, Aug 17, 2022 24.13 24.40 24.13 24.34
386 AMEX FPRO Tue, Aug 16, 2022 24.47 24.56 24.45 24.45
385 AMEX FPRO Mon, Aug 15, 2022 24.36 24.53 24.36 24.52
384 AMEX FPRO Fri, Aug 12, 2022 24.18 24.45 24.18 24.45
383 AMEX FPRO Thu, Aug 11, 2022 24.30 24.30 24.03 24.03
382 AMEX FPRO Wed, Aug 10, 2022 24.06 24.18 23.99 24.16
381 AMEX FPRO Tue, Aug 9, 2022 23.70 23.75 23.59 23.75
380 AMEX FPRO Mon, Aug 8, 2022 23.53 23.81 23.53 23.67
379 AMEX FPRO Fri, Aug 5, 2022 23.22 23.49 23.21 23.49
378 AMEX FPRO Thu, Aug 4, 2022 23.40 23.50 23.32 23.42
377 AMEX FPRO Wed, Aug 3, 2022 23.64 23.69 23.45 23.45
376 AMEX FPRO Tue, Aug 2, 2022 23.57 23.58 23.36 23.36
375 AMEX FPRO Mon, Aug 1, 2022 23.86 23.86 23.59 23.64
374 AMEX FPRO Fri, Jul 29, 2022 23.78 23.90 23.74 23.85
373 AMEX FPRO Thu, Jul 28, 2022 23.34 23.78 23.34 23.78
372 AMEX FPRO Wed, Jul 27, 2022 22.80 23.03 22.80 23.03
371 AMEX FPRO Tue, Jul 26, 2022 22.92 22.92 22.81 22.91
370 AMEX FPRO Mon, Jul 25, 2022 22.72 22.98 22.72 22.89
369 AMEX FPRO Fri, Jul 22, 2022 22.80 22.83 22.67 22.83
368 AMEX FPRO Thu, Jul 21, 2022 22.37 22.70 22.37 22.70
367 AMEX FPRO Wed, Jul 20, 2022 22.71 22.71 22.57 22.57
366 AMEX FPRO Tue, Jul 19, 2022 22.24 22.62 22.24 22.62
365 AMEX FPRO Mon, Jul 18, 2022 22.23 22.23 22.02 22.09
364 AMEX FPRO Fri, Jul 15, 2022 22.00 22.29 22.00 22.21
363 AMEX FPRO Thu, Jul 14, 2022 21.86 21.90 21.80 21.86
362 AMEX FPRO Wed, Jul 13, 2022 22.01 22.16 21.92 22.11
361 AMEX FPRO Tue, Jul 12, 2022 22.31 22.31 22.10 22.18
360 AMEX FPRO Mon, Jul 11, 2022 22.27 22.33 22.20 22.27
359 AMEX FPRO Fri, Jul 8, 2022 22.44 22.44 22.33 22.33
358 AMEX FPRO Thu, Jul 7, 2022 22.59 22.59 22.41 22.41
357 AMEX FPRO Wed, Jul 6, 2022 22.52 22.56 22.33 22.33
356 AMEX FPRO Tue, Jul 5, 2022 22.09 22.35 21.93 22.35
355 AMEX FPRO Fri, Jul 1, 2022 21.97 22.45 21.97 22.45
354 AMEX FPRO Thu, Jun 30, 2022 22.27 22.27 21.97 21.97
353 AMEX FPRO Wed, Jun 29, 2022 22.08 22.11 21.85 22.07
352 AMEX FPRO Tue, Jun 28, 2022 22.79 22.79 22.25 22.25
351 AMEX FPRO Mon, Jun 27, 2022 22.41 22.74 22.41 22.49
350 AMEX FPRO Fri, Jun 24, 2022 22.20 22.61 22.20 22.57
349 AMEX FPRO Thu, Jun 23, 2022 21.84 22.15 21.84 22.08
348 AMEX FPRO Wed, Jun 22, 2022 21.26 21.89 21.26 21.67
347 AMEX FPRO Tue, Jun 21, 2022 21.33 21.51 21.16 21.31
346 AMEX FPRO Fri, Jun 17, 2022 20.79 21.22 20.79 21.00
345 AMEX FPRO Thu, Jun 16, 2022 21.12 21.25 20.95 20.82
344 AMEX FPRO Wed, Jun 15, 2022 21.10 21.67 21.10 21.56
343 AMEX FPRO Tue, Jun 14, 2022 21.19 21.30 21.00 21.04
342 AMEX FPRO Mon, Jun 13, 2022 21.96 21.96 21.15 21.21
341 AMEX FPRO Fri, Jun 10, 2022 22.79 22.79 22.38 22.38
340 AMEX FPRO Thu, Jun 9, 2022 23.41 23.45 22.92 22.92
339 AMEX FPRO Wed, Jun 8, 2022 23.72 23.86 23.42 23.42
338 AMEX FPRO Tue, Jun 7, 2022 23.44 23.96 23.44 23.96
337 AMEX FPRO Mon, Jun 6, 2022 23.72 23.79 23.64 23.66
336 AMEX FPRO Fri, Jun 3, 2022 23.66 23.84 23.66 23.70
335 AMEX FPRO Thu, Jun 2, 2022 23.75 24.04 23.44 24.04
334 AMEX FPRO Wed, Jun 1, 2022 24.20 24.20 23.51 23.82
333 AMEX FPRO Tue, May 31, 2022 24.09 24.14 23.93 23.98
332 AMEX FPRO Fri, May 27, 2022 23.94 24.30 23.94 24.30
331 AMEX FPRO Thu, May 26, 2022 23.89 23.89 23.64 23.64
330 AMEX FPRO Wed, May 25, 2022 23.43 23.67 23.38 23.61
329 AMEX FPRO Tue, May 24, 2022 22.94 23.43 22.79 23.40
328 AMEX FPRO Mon, May 23, 2022 23.30 23.30 22.89 23.18
327 AMEX FPRO Fri, May 20, 2022 23.16 23.16 22.66 22.91
326 AMEX FPRO Thu, May 19, 2022 22.90 23.04 22.80 22.80
325 AMEX FPRO Wed, May 18, 2022 23.24 23.24 22.80 22.84
324 AMEX FPRO Tue, May 17, 2022 23.33 23.51 23.31 23.51
323 AMEX FPRO Mon, May 16, 2022 23.35 23.42 23.24 23.26
322 AMEX FPRO Fri, May 13, 2022 22.90 23.35 22.90 23.35
321 AMEX FPRO Thu, May 12, 2022 22.56 22.70 22.42 22.70
320 AMEX FPRO Wed, May 11, 2022 22.44 22.95 22.44 22.56
319 AMEX FPRO Tue, May 10, 2022 23.37 23.37 22.43 22.49
318 AMEX FPRO Mon, May 9, 2022 23.70 23.74 22.87 22.87
317 AMEX FPRO Fri, May 6, 2022 24.01 24.10 23.68 23.92
316 AMEX FPRO Thu, May 5, 2022 24.82 24.82 24.07 24.17
315 AMEX FPRO Wed, May 4, 2022 24.76 24.86 24.24 24.83
314 AMEX FPRO Tue, May 3, 2022 24.33 24.65 24.24 24.61
313 AMEX FPRO Mon, May 2, 2022 24.79 24.94 23.90 24.25
312 AMEX FPRO Fri, Apr 29, 2022 25.67 25.67 24.97 24.97
311 AMEX FPRO Thu, Apr 28, 2022 25.63 26.07 25.63 26.07
310 AMEX FPRO Wed, Apr 27, 2022 25.66 25.90 25.55 25.56
309 AMEX FPRO Tue, Apr 26, 2022 26.19 26.19 25.68 25.68
308 AMEX FPRO Mon, Apr 25, 2022 26.08 26.12 25.78 26.09
307 AMEX FPRO Fri, Apr 22, 2022 26.52 26.52 26.21 26.21
306 AMEX FPRO Thu, Apr 21, 2022 27.00 27.00 26.63 26.65
305 AMEX FPRO Wed, Apr 20, 2022 26.44 26.89 26.44 26.80
304 AMEX FPRO Tue, Apr 19, 2022 26.06 26.40 26.06 26.37
303 AMEX FPRO Mon, Apr 18, 2022 25.89 25.92 25.74 25.80
302 AMEX FPRO Thu, Apr 14, 2022 25.96 25.96 25.91 25.91
301 AMEX FPRO Wed, Apr 13, 2022 25.96 26.01 25.80 26.01
300 AMEX FPRO Tue, Apr 12, 2022 25.82 26.08 25.77 25.85
299 AMEX FPRO Mon, Apr 11, 2022 26.23 26.23 25.81 25.81
298 AMEX FPRO Fri, Apr 8, 2022 26.29 26.29 25.98 26.12
297 AMEX FPRO Thu, Apr 7, 2022 26.41 26.41 26.01 26.15
296 AMEX FPRO Wed, Apr 6, 2022 26.05 26.33 25.78 26.31
295 AMEX FPRO Tue, Apr 5, 2022 25.83 26.24 25.83 25.96
294 AMEX FPRO Mon, Apr 4, 2022 26.32 26.32 25.84 26.02
293 AMEX FPRO Fri, Apr 1, 2022 25.76 26.16 25.73 26.16
292 AMEX FPRO Thu, Mar 31, 2022 25.84 26.06 25.68 25.68
291 AMEX FPRO Wed, Mar 30, 2022 26.10 26.10 25.85 25.91
290 AMEX FPRO Tue, Mar 29, 2022 25.68 26.10 25.60 26.07
289 AMEX FPRO Mon, Mar 28, 2022 25.20 25.33 25.15 25.33
288 AMEX FPRO Fri, Mar 25, 2022 24.76 25.08 24.76 25.08
287 AMEX FPRO Thu, Mar 24, 2022 24.53 24.76 24.53 24.76
286 AMEX FPRO Wed, Mar 23, 2022 24.94 24.94 24.59 24.60
285 AMEX FPRO Tue, Mar 22, 2022 25.04 25.04 24.80 24.82
284 AMEX FPRO Mon, Mar 21, 2022 24.80 24.98 24.73 24.80
283 AMEX FPRO Fri, Mar 18, 2022 25.13 25.13 24.90 24.98
282 AMEX FPRO Thu, Mar 17, 2022 24.61 25.08 24.61 24.91
281 AMEX FPRO Wed, Mar 16, 2022 24.89 24.89 24.32 24.74
280 AMEX FPRO Tue, Mar 15, 2022 24.30 24.66 24.30 24.49
279 AMEX FPRO Mon, Mar 14, 2022 24.78 24.78 24.25 24.33
278 AMEX FPRO Fri, Mar 11, 2022 25.11 25.11 24.54 24.54
277 AMEX FPRO Thu, Mar 10, 2022 24.43 24.81 24.43 24.81
276 AMEX FPRO Wed, Mar 9, 2022 25.08 25.08 24.66 24.66
275 AMEX FPRO Tue, Mar 8, 2022 24.45 24.72 24.33 24.36
274 AMEX FPRO Mon, Mar 7, 2022 24.63 24.75 24.49 24.49
273 AMEX FPRO Fri, Mar 4, 2022 24.53 24.85 24.53 24.85
272 AMEX FPRO Thu, Mar 3, 2022 24.86 24.86 24.38 24.67
271 AMEX FPRO Wed, Mar 2, 2022 23.96 24.50 23.96 24.50
270 AMEX FPRO Tue, Mar 1, 2022 24.22 24.22 23.90 23.97
269 AMEX FPRO Mon, Feb 28, 2022 24.14 24.18 23.84 24.05
268 AMEX FPRO Fri, Feb 25, 2022 24.00 24.38 23.87 24.38
267 AMEX FPRO Thu, Feb 24, 2022 22.95 23.82 22.90 23.82
266 AMEX FPRO Wed, Feb 23, 2022 24.17 24.17 23.42 23.42
265 AMEX FPRO Tue, Feb 22, 2022 23.79 23.95 23.71 23.80
264 AMEX FPRO Fri, Feb 18, 2022 24.00 24.20 23.85 23.89
263 AMEX FPRO Thu, Feb 17, 2022 24.04 24.22 24.00 24.01
262 AMEX FPRO Wed, Feb 16, 2022 24.17 24.26 24.17 24.26
261 AMEX FPRO Tue, Feb 15, 2022 24.10 24.33 24.10 24.18
260 AMEX FPRO Mon, Feb 14, 2022 24.44 24.44 23.94 24.04
259 AMEX FPRO Fri, Feb 11, 2022 24.51 24.69 24.22 24.29
258 AMEX FPRO Thu, Feb 10, 2022 25.16 25.16 24.56 24.56
257 AMEX FPRO Wed, Feb 9, 2022 24.72 25.21 24.72 25.21
256 AMEX FPRO Tue, Feb 8, 2022 24.67 24.80 24.66 24.66
255 AMEX FPRO Mon, Feb 7, 2022 25.06 25.06 24.72 24.72
254 AMEX FPRO Fri, Feb 4, 2022 24.96 24.99 24.57 24.79
253 AMEX FPRO Thu, Feb 3, 2022 25.07 25.21 25.06 25.07
252 AMEX FPRO Wed, Feb 2, 2022 25.20 25.34 25.12 25.29
251 AMEX FPRO Tue, Feb 1, 2022 25.16 25.16 24.84 25.01
250 AMEX FPRO Mon, Jan 31, 2022 24.65 25.13 24.65 25.13
249 AMEX FPRO Fri, Jan 28, 2022 24.14 24.69 23.81 24.69
248 AMEX FPRO Thu, Jan 27, 2022 24.50 24.66 23.92 23.98
247 AMEX FPRO Wed, Jan 26, 2022 25.19 25.19 24.37 24.42
246 AMEX FPRO Tue, Jan 25, 2022 24.71 24.96 24.43 24.78
245 AMEX FPRO Mon, Jan 24, 2022 24.88 24.92 24.18 24.88
244 AMEX FPRO Fri, Jan 21, 2022 24.79 25.12 24.79 24.89
243 AMEX FPRO Thu, Jan 20, 2022 25.01 25.42 24.83 24.83
242 AMEX FPRO Wed, Jan 19, 2022 25.85 25.85 25.16 25.16
241 AMEX FPRO Tue, Jan 18, 2022 25.73 25.73 25.31 25.43
240 AMEX FPRO Fri, Jan 14, 2022 25.69 25.76 25.38 25.70
239 AMEX FPRO Thu, Jan 13, 2022 26.19 26.19 25.91 25.91
238 AMEX FPRO Wed, Jan 12, 2022 25.97 26.02 25.97 25.98
237 AMEX FPRO Tue, Jan 11, 2022 25.83 25.94 25.64 25.90
236 AMEX FPRO Mon, Jan 10, 2022 25.81 25.90 25.66 25.90
235 AMEX FPRO Fri, Jan 7, 2022 26.25 26.28 26.05 26.13
234 AMEX FPRO Thu, Jan 6, 2022 26.55 26.55 26.07 26.28
233 AMEX FPRO Wed, Jan 5, 2022 27.20 27.20 26.28 26.31
232 AMEX FPRO Tue, Jan 4, 2022 27.44 27.44 27.10 27.12
231 AMEX FPRO Mon, Jan 3, 2022 27.65 27.65 26.90 27.22
230 AMEX FPRO Fri, Dec 31, 2021 27.54 27.63 27.48 27.50
229 AMEX FPRO Thu, Dec 30, 2021 27.46 27.49 27.30 27.38
228 AMEX FPRO Wed, Dec 29, 2021 27.25 27.29 27.02 27.28
227 AMEX FPRO Tue, Dec 28, 2021 27.00 27.09 26.96 27.07
226 AMEX FPRO Mon, Dec 27, 2021 26.70 26.96 26.62 26.96
225 AMEX FPRO Thu, Dec 23, 2021 26.79 26.79 26.39 26.51
224 AMEX FPRO Wed, Dec 22, 2021 26.19 26.58 26.19 26.57
223 AMEX FPRO Tue, Dec 21, 2021 26.27 26.44 26.22 26.28
222 AMEX FPRO Mon, Dec 20, 2021 26.14 26.14 25.90 26.06
221 AMEX FPRO Fri, Dec 17, 2021 26.25 26.41 26.25 26.26
220 AMEX FPRO Thu, Dec 16, 2021 26.58 26.58 26.29 26.27
219 AMEX FPRO Wed, Dec 15, 2021 25.90 26.34 25.90 26.32
218 AMEX FPRO Tue, Dec 14, 2021 26.47 26.48 25.84 25.98
217 AMEX FPRO Mon, Dec 13, 2021 26.15 26.43 26.00 26.33
216 AMEX FPRO Fri, Dec 10, 2021 25.96 26.08 25.94 26.00
215 AMEX FPRO Thu, Dec 9, 2021 26.36 26.36 25.95 25.95
214 AMEX FPRO Wed, Dec 8, 2021 26.20 26.34 26.17 26.30
213 AMEX FPRO Tue, Dec 7, 2021 26.01 26.13 25.31 26.01
212 AMEX FPRO Mon, Dec 6, 2021 25.49 25.82 25.49 25.70
211 AMEX FPRO Fri, Dec 3, 2021 25.40 25.40 25.14 25.25
210 AMEX FPRO Thu, Dec 2, 2021 24.83 25.57 24.83 25.36
209 AMEX FPRO Wed, Dec 1, 2021 25.17 25.54 24.74 24.74
208 AMEX FPRO Tue, Nov 30, 2021 25.33 25.47 25.04 25.04
207 AMEX FPRO Mon, Nov 29, 2021 25.31 25.77 25.31 25.63
206 AMEX FPRO Fri, Nov 26, 2021 26.12 26.12 25.25 25.31
205 AMEX FPRO Wed, Nov 24, 2021 25.82 26.03 25.68 26.02
204 AMEX FPRO Tue, Nov 23, 2021 25.42 25.74 25.42 25.70
203 AMEX FPRO Mon, Nov 22, 2021 25.48 25.61 25.42 25.42
202 AMEX FPRO Fri, Nov 19, 2021 25.56 25.70 25.49 25.56
201 AMEX FPRO Thu, Nov 18, 2021 25.87 25.87 25.66 25.71
200 AMEX FPRO Wed, Nov 17, 2021 25.70 25.75 25.23 25.75
199 AMEX FPRO Tue, Nov 16, 2021 25.85 25.85 25.58 25.58
198 AMEX FPRO Mon, Nov 15, 2021 25.60 25.70 25.52 25.70
197 AMEX FPRO Fri, Nov 12, 2021 25.60 25.60 25.44 25.52
196 AMEX FPRO Thu, Nov 11, 2021 25.42 25.51 25.42 25.51
195 AMEX FPRO Wed, Nov 10, 2021 25.45 25.57 25.45 25.50
194 AMEX FPRO Tue, Nov 9, 2021 25.55 25.57 25.50 25.54
193 AMEX FPRO Mon, Nov 8, 2021 25.78 25.78 25.31 25.47
192 AMEX FPRO Fri, Nov 5, 2021 25.75 25.80 25.49 25.49
191 AMEX FPRO Thu, Nov 4, 2021 25.70 25.72 25.35 25.39
190 AMEX FPRO Wed, Nov 3, 2021 25.71 25.74 25.60 25.71
189 AMEX FPRO Tue, Nov 2, 2021 25.33 25.66 25.33 25.58
188 AMEX FPRO Mon, Nov 1, 2021 25.50 25.50 25.05 25.43
187 AMEX FPRO Fri, Oct 29, 2021 25.35 25.60 25.31 25.32
186 AMEX FPRO Thu, Oct 28, 2021 25.47 25.59 25.21 25.59
185 AMEX FPRO Wed, Oct 27, 2021 25.69 25.69 25.22 25.22
184 AMEX FPRO Tue, Oct 26, 2021 25.61 25.61 25.30 25.40
183 AMEX FPRO Mon, Oct 25, 2021 25.44 25.44 25.09 25.28
182 AMEX FPRO Fri, Oct 22, 2021 25.14 25.32 25.14 25.24
181 AMEX FPRO Thu, Oct 21, 2021 25.10 25.14 25.04 25.14
180 AMEX FPRO Wed, Oct 20, 2021 24.92 25.08 24.88 25.08
179 AMEX FPRO Tue, Oct 19, 2021 24.76 24.83 24.73 24.73
178 AMEX FPRO Mon, Oct 18, 2021 24.65 24.69 24.50 24.65
177 AMEX FPRO Fri, Oct 15, 2021 25.02 25.02 24.62 24.62
176 AMEX FPRO Thu, Oct 14, 2021 24.42 24.66 24.42 24.65
175 AMEX FPRO Wed, Oct 13, 2021 24.22 24.36 24.14 24.36
174 AMEX FPRO Tue, Oct 12, 2021 24.12 24.25 23.93 24.22
173 AMEX FPRO Mon, Oct 11, 2021 23.91 23.98 23.88 23.93
172 AMEX FPRO Fri, Oct 8, 2021 24.08 24.09 23.83 23.87
171 AMEX FPRO Thu, Oct 7, 2021 24.31 24.40 24.10 24.10
170 AMEX FPRO Wed, Oct 6, 2021 23.58 24.06 23.51 24.06
169 AMEX FPRO Tue, Oct 5, 2021 24.25 24.25 23.80 23.84
168 AMEX FPRO Mon, Oct 4, 2021 23.89 24.08 23.89 24.01
167 AMEX FPRO Fri, Oct 1, 2021 23.79 24.08 23.76 23.99
166 AMEX FPRO Thu, Sep 30, 2021 24.28 24.28 23.69 23.69
165 AMEX FPRO Wed, Sep 29, 2021 23.80 24.15 23.80 24.06
164 AMEX FPRO Tue, Sep 28, 2021 23.79 23.96 23.70 23.86
163 AMEX FPRO Mon, Sep 27, 2021 24.27 24.46 23.98 24.00
162 AMEX FPRO Fri, Sep 24, 2021 24.79 24.79 24.32 24.38
161 AMEX FPRO Thu, Sep 23, 2021 25.00 25.00 24.66 24.66
160 AMEX FPRO Wed, Sep 22, 2021 24.66 24.85 24.66 24.80
159 AMEX FPRO Tue, Sep 21, 2021 24.94 24.94 24.61 24.61
158 AMEX FPRO Mon, Sep 20, 2021 24.43 24.64 24.35 24.59
157 AMEX FPRO Fri, Sep 17, 2021 25.06 25.06 24.68 24.68
156 AMEX FPRO Thu, Sep 16, 2021 25.01 25.14 24.95 24.92
155 AMEX FPRO Wed, Sep 15, 2021 24.94 25.11 24.94 25.01
154 AMEX FPRO Tue, Sep 14, 2021 25.08 25.14 24.89 24.97
153 AMEX FPRO Mon, Sep 13, 2021 24.95 25.23 24.95 25.03
152 AMEX FPRO Fri, Sep 10, 2021 25.37 25.37 24.89 24.89
151 AMEX FPRO Thu, Sep 9, 2021 25.79 25.79 25.21 25.21
150 AMEX FPRO Wed, Sep 8, 2021 25.52 25.78 25.52 25.78
149 AMEX FPRO Tue, Sep 7, 2021 26.07 26.28 25.46 25.66
148 AMEX FPRO Fri, Sep 3, 2021 25.77 25.97 25.71 25.97
147 AMEX FPRO Thu, Sep 2, 2021 26.01 26.01 25.67 25.97
146 AMEX FPRO Wed, Sep 1, 2021 25.66 25.84 25.49 25.84
145 AMEX FPRO Tue, Aug 31, 2021 25.35 25.43 25.25 25.43
144 AMEX FPRO Mon, Aug 30, 2021 25.19 25.23 25.00 25.23
143 AMEX FPRO Fri, Aug 27, 2021 24.86 25.04 24.82 24.98
142 AMEX FPRO Thu, Aug 26, 2021 24.63 24.80 24.63 24.77
141 AMEX FPRO Wed, Aug 25, 2021 24.65 24.82 24.62 24.70
140 AMEX FPRO Tue, Aug 24, 2021 24.88 24.88 24.64 24.70
139 AMEX FPRO Mon, Aug 23, 2021 24.95 25.04 24.82 24.87
138 AMEX FPRO Fri, Aug 20, 2021 24.70 25.06 24.70 24.98
137 AMEX FPRO Thu, Aug 19, 2021 24.64 24.87 24.56 24.84
136 AMEX FPRO Wed, Aug 18, 2021 25.07 25.07 24.70 24.70
135 AMEX FPRO Tue, Aug 17, 2021 24.94 24.98 24.78 24.97
134 AMEX FPRO Mon, Aug 16, 2021 25.00 25.01 24.87 24.94
133 AMEX FPRO Fri, Aug 13, 2021 24.76 24.91 24.74 24.90
132 AMEX FPRO Thu, Aug 12, 2021 24.76 24.76 24.65 24.74
131 AMEX FPRO Wed, Aug 11, 2021 24.50 24.69 24.50 24.67
130 AMEX FPRO Tue, Aug 10, 2021 24.70 24.77 24.51 24.51
129 AMEX FPRO Mon, Aug 9, 2021 25.01 25.09 24.74 24.79
128 AMEX FPRO Fri, Aug 6, 2021 25.15 25.15 24.88 24.90
127 AMEX FPRO Thu, Aug 5, 2021 24.76 24.95 24.74 24.95
126 AMEX FPRO Wed, Aug 4, 2021 24.97 24.97 24.67 24.73
125 AMEX FPRO Tue, Aug 3, 2021 25.00 25.00 24.66 24.79
124 AMEX FPRO Mon, Aug 2, 2021 25.11 25.11 24.72 24.73
123 AMEX FPRO Fri, Jul 30, 2021 24.69 25.07 24.69 24.81
122 AMEX FPRO Thu, Jul 29, 2021 24.63 24.87 24.63 24.70
121 AMEX FPRO Wed, Jul 28, 2021 24.63 24.85 24.63 24.75
120 AMEX FPRO Tue, Jul 27, 2021 24.49 24.84 24.49 24.83
119 AMEX FPRO Mon, Jul 26, 2021 24.83 24.83 24.52 24.65
118 AMEX FPRO Fri, Jul 23, 2021 24.58 24.70 24.53 24.70
117 AMEX FPRO Thu, Jul 22, 2021 24.75 24.75 24.40 24.47
116 AMEX FPRO Wed, Jul 21, 2021 24.78 24.81 24.67 24.67
115 AMEX FPRO Tue, Jul 20, 2021 24.51 24.79 24.38 24.74
114 AMEX FPRO Mon, Jul 19, 2021 24.56 24.56 24.05 24.21
113 AMEX FPRO Fri, Jul 16, 2021 24.77 24.80 24.63 24.63
112 AMEX FPRO Thu, Jul 15, 2021 24.56 24.61 24.52 24.60
111 AMEX FPRO Wed, Jul 14, 2021 24.55 24.57 24.35 24.53
110 AMEX FPRO Tue, Jul 13, 2021 24.50 24.59 24.28 24.33
109 AMEX FPRO Mon, Jul 12, 2021 24.47 24.64 24.45 24.64
108 AMEX FPRO Fri, Jul 9, 2021 24.07 24.41 24.07 24.40
107 AMEX FPRO Thu, Jul 8, 2021 23.75 24.14 23.75 24.07
106 AMEX FPRO Wed, Jul 7, 2021 23.88 24.19 23.88 24.12
105 AMEX FPRO Tue, Jul 6, 2021 23.68 23.99 23.63 23.99
104 AMEX FPRO Fri, Jul 2, 2021 23.85 23.85 23.66 23.76
103 AMEX FPRO Thu, Jul 1, 2021 23.56 23.75 23.50 23.64
102 AMEX FPRO Wed, Jun 30, 2021 23.59 23.80 23.57 23.57
101 AMEX FPRO Tue, Jun 29, 2021 23.93 23.93 23.72 23.72
100 AMEX FPRO Mon, Jun 28, 2021 24.06 24.06 23.65 23.76
99 AMEX FPRO Fri, Jun 25, 2021 23.54 23.83 23.54 23.83
98 AMEX FPRO Thu, Jun 24, 2021 23.81 23.81 23.56 23.64
97 AMEX FPRO Wed, Jun 23, 2021 23.66 23.89 23.66 23.76
96 AMEX FPRO Tue, Jun 22, 2021 24.14 24.14 23.86 23.87
95 AMEX FPRO Mon, Jun 21, 2021 23.53 24.01 23.48 23.95
94 AMEX FPRO Fri, Jun 18, 2021 23.69 23.85 23.51 23.51
93 AMEX FPRO Thu, Jun 17, 2021 24.05 24.05 23.83 23.89
92 AMEX FPRO Wed, Jun 16, 2021 24.35 24.35 23.94 23.94
91 AMEX FPRO Tue, Jun 15, 2021 24.53 24.53 24.16 24.16
90 AMEX FPRO Mon, Jun 14, 2021 24.45 24.45 24.25 24.38
89 AMEX FPRO Fri, Jun 11, 2021 24.54 24.54 24.18 24.26
88 AMEX FPRO Thu, Jun 10, 2021 24.35 24.43 24.06 24.37
87 AMEX FPRO Wed, Jun 9, 2021 24.36 24.36 24.16 24.18
86 AMEX FPRO Tue, Jun 8, 2021 24.15 24.19 24.02 24.15
85 AMEX FPRO Mon, Jun 7, 2021 23.85 24.00 23.74 23.92
84 AMEX FPRO Fri, Jun 4, 2021 23.66 23.72 23.58 23.70
83 AMEX FPRO Thu, Jun 3, 2021 23.78 23.78 23.52 23.62
82 AMEX FPRO Wed, Jun 2, 2021 23.49 23.72 23.38 23.68
81 AMEX FPRO Tue, Jun 1, 2021 23.23 23.32 22.99 23.32
80 AMEX FPRO Fri, May 28, 2021 22.92 23.03 22.92 22.98
79 AMEX FPRO Thu, May 27, 2021 23.08 23.08 22.80 22.81
78 AMEX FPRO Wed, May 26, 2021 22.98 23.05 22.91 22.91
77 AMEX FPRO Tue, May 25, 2021 23.03 23.03 22.81 22.88
76 AMEX FPRO Mon, May 24, 2021 22.85 22.90 22.66 22.82
75 AMEX FPRO Fri, May 21, 2021 22.80 22.80 22.56 22.57
74 AMEX FPRO Thu, May 20, 2021 22.35 22.64 22.35 22.62
73 AMEX FPRO Wed, May 19, 2021 22.39 22.39 22.07 22.31
72 AMEX FPRO Tue, May 18, 2021 22.31 22.50 22.30 22.42
71 AMEX FPRO Mon, May 17, 2021 22.54 22.54 22.34 22.41
70 AMEX FPRO Fri, May 14, 2021 22.46 22.46 22.21 22.40
69 AMEX FPRO Thu, May 13, 2021 21.83 22.27 21.83 22.17
68 AMEX FPRO Wed, May 12, 2021 22.27 22.27 21.84 21.87
67 AMEX FPRO Tue, May 11, 2021 22.65 22.65 22.28 22.38
66 AMEX FPRO Mon, May 10, 2021 22.90 22.91 22.69 22.69
65 AMEX FPRO Fri, May 7, 2021 22.61 22.67 22.48 22.67
64 AMEX FPRO Thu, May 6, 2021 22.44 22.44 22.21 22.37
63 AMEX FPRO Wed, May 5, 2021 22.78 22.35 22.17 22.23
62 AMEX FPRO Tue, May 4, 2021 22.87 22.87 22.54 22.61
61 AMEX FPRO Mon, May 3, 2021 23.00 23.01 22.69 22.76
60 AMEX FPRO Fri, Apr 30, 2021 22.74 22.82 22.58 22.80
59 AMEX FPRO Thu, Apr 29, 2021 22.76 22.76 22.55 22.66
58 AMEX FPRO Wed, Apr 28, 2021 22.59 22.59 22.35 22.36
57 AMEX FPRO Tue, Apr 27, 2021 22.38 22.43 22.38 22.40
56 AMEX FPRO Mon, Apr 26, 2021 22.63 22.63 22.35 22.41
55 AMEX FPRO Fri, Apr 23, 2021 22.40 22.43 22.26 22.38
54 AMEX FPRO Thu, Apr 22, 2021 22.50 22.50 22.29 22.29
53 AMEX FPRO Wed, Apr 21, 2021 22.27 22.39 22.25 22.36
52 AMEX FPRO Tue, Apr 20, 2021 21.99 22.30 21.99 22.27
51 AMEX FPRO Mon, Apr 19, 2021 22.10 22.10 21.83 21.99
50 AMEX FPRO Fri, Apr 16, 2021 21.94 21.98 21.90 21.95
49 AMEX FPRO Thu, Apr 15, 2021 22.52 22.52 21.68 21.93
48 AMEX FPRO Wed, Apr 14, 2021 21.81 21.81 21.51 21.51
47 AMEX FPRO Tue, Apr 13, 2021 21.49 21.68 21.49 21.68
46 AMEX FPRO Mon, Apr 12, 2021 21.59 21.59 21.24 21.49
45 AMEX FPRO Fri, Apr 9, 2021 21.60 21.60 21.32 21.39
44 AMEX FPRO Thu, Apr 8, 2021 21.65 21.65 21.40 21.40
43 AMEX FPRO Wed, Apr 7, 2021 21.59 21.59 21.37 21.47
42 AMEX FPRO Tue, Apr 6, 2021 21.53 21.53 21.32 21.46
41 AMEX FPRO Mon, Apr 5, 2021 21.60 21.60 21.19 21.38
40 AMEX FPRO Thu, Apr 1, 2021 21.03 21.26 21.03 21.26
39 AMEX FPRO Wed, Mar 31, 2021 20.99 21.16 20.95 20.99
38 AMEX FPRO Tue, Mar 30, 2021 20.80 21.11 20.80 21.05
37 AMEX FPRO Mon, Mar 29, 2021 21.26 21.26 20.94 21.10
36 AMEX FPRO Fri, Mar 26, 2021 20.85 21.18 20.84 21.18
35 AMEX FPRO Thu, Mar 25, 2021 20.50 20.75 20.36 20.74
34 AMEX FPRO Wed, Mar 24, 2021 20.69 20.80 20.61 20.61
33 AMEX FPRO Tue, Mar 23, 2021 20.70 20.80 20.56 20.65
32 AMEX FPRO Mon, Mar 22, 2021 20.63 20.66 20.39 20.61
31 AMEX FPRO Fri, Mar 19, 2021 20.59 20.77 20.42 20.42
30 AMEX FPRO Thu, Mar 18, 2021 21.09 21.09 20.73 20.72
29 AMEX FPRO Wed, Mar 17, 2021 20.94 20.99 20.85 20.99
28 AMEX FPRO Tue, Mar 16, 2021 21.24 21.24 20.98 21.04
27 AMEX FPRO Mon, Mar 15, 2021 20.90 21.14 20.75 21.09
26 AMEX FPRO Fri, Mar 12, 2021 20.55 20.79 20.44 20.79
25 AMEX FPRO Thu, Mar 11, 2021 20.44 20.57 20.36 20.43
24 AMEX FPRO Wed, Mar 10, 2021 20.13 20.38 20.11 20.28
23 AMEX FPRO Tue, Mar 9, 2021 20.16 20.22 20.04 20.08
22 AMEX FPRO Mon, Mar 8, 2021 20.03 20.28 19.77 19.92
21 AMEX FPRO Fri, Mar 5, 2021 19.61 19.86 19.28 19.86
20 AMEX FPRO Thu, Mar 4, 2021 19.68 19.75 19.38 19.50
19 AMEX FPRO Wed, Mar 3, 2021 19.74 19.76 19.63 19.67
18 AMEX FPRO Tue, Mar 2, 2021 20.14 20.14 19.74 19.87
17 AMEX FPRO Mon, Mar 1, 2021 20.46 20.46 20.00 20.00
16 AMEX FPRO Fri, Feb 26, 2021 20.43 20.43 20.02 20.03
15 AMEX FPRO Thu, Feb 25, 2021 20.55 20.69 20.20 20.25
14 AMEX FPRO Wed, Feb 24, 2021 20.58 20.59 20.46 20.54
13 AMEX FPRO Tue, Feb 23, 2021 20.69 20.69 20.38 20.47
12 AMEX FPRO Mon, Feb 22, 2021 20.31 20.40 20.10 20.34
11 AMEX FPRO Fri, Feb 19, 2021 20.22 20.31 20.16 20.22
10 AMEX FPRO Thu, Feb 18, 2021 20.10 20.15 20.09 20.11
9 AMEX FPRO Wed, Feb 17, 2021 20.12 20.17 20.08 20.14
8 AMEX FPRO Tue, Feb 16, 2021 20.42 20.42 20.02 20.13
7 AMEX FPRO Fri, Feb 12, 2021 20.31 20.31 20.20 20.31
6 AMEX FPRO Thu, Feb 11, 2021 20.37 20.42 20.26 20.32
5 AMEX FPRO Wed, Feb 10, 2021 20.25 20.49 20.24 20.31
4 AMEX FPRO Tue, Feb 9, 2021 20.17 20.23 20.05 20.23
3 AMEX FPRO Mon, Feb 8, 2021 20.24 20.24 19.98 20.12
2 AMEX FPRO Fri, Feb 5, 2021 20.22 20.22 20.06 20.10
1 AMEX FPRO Thu, Feb 4, 2021 20.00 20.11 19.97 20.01
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024