Fidelity MSCI Information Technology Index ETF (FTEC)
NYSEARCA: FTEC · Real-Time Price · USD
219.95
+0.64 (0.29%)
Sep 26, 2025, 4:00 PM EDT - Market closed
FTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 219.59 | 220.00 | 217.84 | 219.95 | 219.95 | 0.29% | 216,951 |
| Sep 25, 2025 | 217.57 | 219.80 | 216.31 | 219.31 | 219.31 | -0.28% | 234,710 |
| Sep 24, 2025 | 222.33 | 222.33 | 218.68 | 219.93 | 219.93 | -0.77% | 200,332 |
| Sep 23, 2025 | 223.63 | 223.86 | 220.80 | 221.64 | 221.64 | -0.99% | 321,542 |
| Sep 22, 2025 | 219.94 | 223.99 | 219.87 | 223.85 | 223.85 | 1.63% | 354,639 |
| Sep 19, 2025 | 219.18 | 220.52 | 218.26 | 220.25 | 220.25 | 0.80% | 202,523 |
| Sep 18, 2025 | 217.36 | 219.08 | 216.52 | 218.51 | 218.29 | 1.79% | 249,173 |
| Sep 17, 2025 | 215.20 | 215.53 | 212.35 | 214.67 | 214.45 | -0.35% | 404,877 |
| Sep 16, 2025 | 216.50 | 216.50 | 215.09 | 215.43 | 215.21 | -0.31% | 195,919 |
| Sep 15, 2025 | 214.32 | 216.14 | 214.13 | 216.09 | 215.87 | 0.92% | 271,774 |
| Sep 12, 2025 | 214.34 | 214.70 | 213.68 | 214.13 | 213.91 | 0.12% | 273,113 |
| Sep 11, 2025 | 214.15 | 214.52 | 213.36 | 213.88 | 213.66 | 0.53% | 284,996 |
| Sep 10, 2025 | 213.49 | 214.05 | 211.75 | 212.75 | 212.53 | 1.33% | 307,701 |
| Sep 9, 2025 | 210.04 | 210.18 | 208.45 | 209.95 | 209.74 | 0.15% | 227,054 |
| Sep 8, 2025 | 209.15 | 210.24 | 209.15 | 209.64 | 209.43 | 0.78% | 303,141 |
| Sep 5, 2025 | 209.50 | 209.50 | 205.74 | 208.01 | 207.80 | 0.22% | 215,325 |
| Sep 4, 2025 | 205.95 | 207.62 | 204.75 | 207.55 | 207.34 | 0.62% | 223,257 |
| Sep 3, 2025 | 206.30 | 206.68 | 204.70 | 206.27 | 206.06 | 0.54% | 271,381 |
| Sep 2, 2025 | 203.35 | 205.29 | 202.39 | 205.17 | 204.96 | -1.06% | 369,136 |
| Aug 29, 2025 | 209.67 | 209.67 | 206.58 | 207.37 | 207.16 | -1.54% | 268,671 |
| Aug 28, 2025 | 208.92 | 211.07 | 208.12 | 210.61 | 210.40 | 1.02% | 340,260 |
| Aug 27, 2025 | 207.34 | 208.84 | 206.59 | 208.49 | 208.28 | 0.70% | 189,237 |
| Aug 26, 2025 | 206.12 | 207.34 | 206.00 | 207.04 | 206.83 | 0.50% | 182,252 |
| Aug 25, 2025 | 206.02 | 207.33 | 205.51 | 206.00 | 205.79 | -0.26% | 197,852 |
| Aug 22, 2025 | 202.76 | 207.61 | 202.01 | 206.53 | 206.32 | 1.78% | 253,598 |
| Aug 21, 2025 | 202.73 | 203.85 | 201.98 | 202.91 | 202.70 | -0.22% | 191,271 |
| Aug 20, 2025 | 204.39 | 204.39 | 200.21 | 203.36 | 203.15 | -0.74% | 393,363 |
| Aug 19, 2025 | 208.85 | 208.85 | 204.52 | 204.88 | 204.67 | -1.90% | 255,939 |
| Aug 18, 2025 | 208.17 | 209.03 | 207.96 | 208.85 | 208.64 | 0.34% | 177,725 |
| Aug 15, 2025 | 209.56 | 209.56 | 207.50 | 208.15 | 207.94 | -0.69% | 236,171 |
| Aug 14, 2025 | 209.13 | 210.23 | 208.33 | 209.59 | 209.38 | -0.38% | 182,781 |
| Aug 13, 2025 | 211.20 | 211.47 | 209.45 | 210.39 | 210.18 | 0.13% | 274,603 |
| Aug 12, 2025 | 207.80 | 210.12 | 206.53 | 210.12 | 209.91 | 1.62% | 260,441 |
| Aug 11, 2025 | 207.93 | 208.88 | 206.24 | 206.78 | 206.57 | -0.62% | 274,056 |
| Aug 8, 2025 | 207.00 | 208.37 | 206.38 | 208.06 | 207.85 | 0.89% | 259,801 |
| Aug 7, 2025 | 208.10 | 208.55 | 204.31 | 206.23 | 206.02 | 0.19% | 258,870 |
| Aug 6, 2025 | 203.72 | 206.06 | 203.61 | 205.83 | 205.62 | 1.21% | 237,427 |
| Aug 5, 2025 | 205.71 | 205.98 | 202.88 | 203.37 | 203.16 | -0.85% | 343,687 |
| Aug 4, 2025 | 202.62 | 205.19 | 202.54 | 205.12 | 204.91 | 2.22% | 278,479 |
| Aug 1, 2025 | 203.31 | 203.31 | 199.55 | 200.66 | 200.46 | -2.47% | 692,102 |
| Jul 31, 2025 | 209.78 | 210.00 | 204.67 | 205.74 | 205.53 | -0.49% | 379,430 |
| Jul 30, 2025 | 206.73 | 207.46 | 205.18 | 206.76 | 206.55 | 0.31% | 205,647 |
| Jul 29, 2025 | 207.71 | 208.87 | 205.61 | 206.12 | 205.91 | -0.17% | 313,715 |
| Jul 28, 2025 | 205.73 | 206.48 | 205.25 | 206.48 | 206.27 | 0.75% | 214,990 |
| Jul 25, 2025 | 204.45 | 205.37 | 203.94 | 204.94 | 204.73 | 0.27% | 235,768 |
| Jul 24, 2025 | 204.28 | 204.88 | 203.23 | 204.38 | 204.17 | 0.37% | 222,563 |
| Jul 23, 2025 | 202.89 | 203.81 | 201.76 | 203.62 | 203.41 | 0.74% | 252,224 |
| Jul 22, 2025 | 204.14 | 204.14 | 200.55 | 202.13 | 201.92 | -1.00% | 355,504 |
| Jul 21, 2025 | 204.28 | 205.68 | 203.99 | 204.17 | 203.96 | 0.12% | 241,151 |
| Jul 18, 2025 | 204.99 | 204.99 | 203.30 | 203.93 | 203.72 | -0.06% | 244,375 |