Fidelity MSCI Information Technology Index ETF (FTEC)
NYSEARCA: FTEC · Real-Time Price · USD
178.04
+8.18 (4.82%)
At close: May 12, 2025, 4:00 PM
178.00
-0.04 (-0.02%)
After-hours: May 12, 2025, 6:15 PM EDT
FTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 177.31 | 178.04 | 175.50 | 178.04 | 178.04 | 4.82% | 491,578 |
| May 9, 2025 | 170.78 | 171.25 | 168.95 | 169.86 | 169.86 | -0.01% | 307,011 |
| May 8, 2025 | 169.96 | 171.53 | 168.40 | 169.88 | 169.88 | 1.15% | 405,228 |
| May 7, 2025 | 166.47 | 168.68 | 165.15 | 167.95 | 167.95 | 0.99% | 263,002 |
| May 6, 2025 | 165.34 | 167.66 | 164.76 | 166.31 | 166.31 | -0.81% | 299,677 |
| May 5, 2025 | 167.36 | 168.94 | 167.30 | 167.66 | 167.66 | -0.62% | 293,820 |
| May 2, 2025 | 168.12 | 169.66 | 167.51 | 168.70 | 168.70 | 1.33% | 411,246 |
| May 1, 2025 | 167.23 | 169.00 | 166.29 | 166.48 | 166.48 | 1.88% | 343,318 |
| Apr 30, 2025 | 159.89 | 163.91 | 158.64 | 163.41 | 163.41 | 0.17% | 220,253 |
| Apr 29, 2025 | 161.50 | 163.80 | 161.50 | 163.13 | 163.13 | 0.55% | 264,134 |
| Apr 28, 2025 | 162.55 | 163.16 | 159.97 | 162.24 | 162.24 | -0.19% | 256,959 |
| Apr 25, 2025 | 159.66 | 162.94 | 159.55 | 162.55 | 162.55 | 1.46% | 314,048 |
| Apr 24, 2025 | 155.56 | 160.38 | 155.56 | 160.21 | 160.21 | 3.68% | 317,761 |
| Apr 23, 2025 | 155.79 | 157.55 | 153.87 | 154.52 | 154.52 | 3.12% | 391,817 |
| Apr 22, 2025 | 148.15 | 150.88 | 147.52 | 149.84 | 149.84 | 2.43% | 609,316 |
| Apr 21, 2025 | 147.95 | 148.24 | 144.18 | 146.28 | 146.28 | -2.64% | 424,374 |
| Apr 17, 2025 | 152.14 | 152.14 | 149.44 | 150.25 | 150.25 | -0.56% | 297,056 |
| Apr 16, 2025 | 152.18 | 153.74 | 148.35 | 151.10 | 151.10 | -3.40% | 432,032 |
| Apr 15, 2025 | 156.21 | 157.56 | 155.80 | 156.42 | 156.42 | 0.32% | 283,312 |
| Apr 14, 2025 | 159.65 | 159.87 | 154.29 | 155.92 | 155.92 | 0.88% | 578,184 |
| Apr 11, 2025 | 150.80 | 155.24 | 149.80 | 154.56 | 154.56 | 2.00% | 548,408 |
| Apr 10, 2025 | 153.48 | 154.56 | 146.37 | 151.53 | 151.53 | -4.78% | 910,228 |
| Apr 9, 2025 | 140.09 | 159.93 | 140.00 | 159.14 | 159.14 | 13.83% | 954,915 |
| Apr 8, 2025 | 148.53 | 150.33 | 137.25 | 139.80 | 139.80 | -2.29% | 839,885 |
| Apr 7, 2025 | 135.93 | 149.30 | 134.11 | 143.08 | 143.08 | 0.44% | 1,436,528 |
| Apr 4, 2025 | 146.93 | 148.05 | 141.66 | 142.45 | 142.45 | -6.36% | 1,143,770 |
| Apr 3, 2025 | 155.41 | 156.37 | 151.90 | 152.12 | 152.12 | -7.23% | 744,520 |
| Apr 2, 2025 | 160.27 | 165.31 | 160.00 | 163.98 | 163.98 | 0.84% | 186,294 |
| Apr 1, 2025 | 160.56 | 162.80 | 159.33 | 162.61 | 162.61 | 0.83% | 316,160 |
| Mar 31, 2025 | 158.50 | 161.51 | 156.67 | 161.27 | 161.27 | -0.15% | 627,716 |
| Mar 28, 2025 | 164.90 | 165.42 | 160.85 | 161.51 | 161.51 | -2.57% | 514,961 |
| Mar 27, 2025 | 166.27 | 167.17 | 164.89 | 165.77 | 165.77 | -1.03% | 271,819 |
| Mar 26, 2025 | 171.10 | 171.30 | 166.77 | 167.50 | 167.50 | -2.42% | 266,235 |
| Mar 25, 2025 | 171.13 | 171.84 | 170.85 | 171.66 | 171.66 | 0.39% | 187,043 |
| Mar 24, 2025 | 170.44 | 171.47 | 170.05 | 171.00 | 171.00 | 1.97% | 313,971 |
| Mar 21, 2025 | 165.29 | 167.83 | 164.40 | 167.70 | 167.70 | 0.17% | 223,804 |
| Mar 20, 2025 | 166.63 | 169.29 | 166.43 | 167.41 | 167.18 | -0.62% | 276,641 |
| Mar 19, 2025 | 166.81 | 170.26 | 166.26 | 168.46 | 168.23 | 1.49% | 328,349 |
| Mar 18, 2025 | 167.39 | 167.45 | 165.30 | 165.99 | 165.76 | -1.53% | 251,509 |
| Mar 17, 2025 | 167.34 | 169.75 | 166.88 | 168.57 | 168.34 | 0.61% | 284,323 |
| Mar 14, 2025 | 164.58 | 167.72 | 164.57 | 167.55 | 167.32 | 3.23% | 320,017 |
| Mar 13, 2025 | 165.35 | 165.39 | 161.76 | 162.30 | 162.08 | -1.98% | 384,420 |
| Mar 12, 2025 | 166.07 | 167.14 | 163.75 | 165.58 | 165.35 | 1.51% | 355,202 |
| Mar 11, 2025 | 162.92 | 165.85 | 161.33 | 163.12 | 162.90 | -0.19% | 735,930 |
| Mar 10, 2025 | 167.75 | 167.80 | 161.69 | 163.43 | 163.21 | -4.45% | 2,280,206 |
| Mar 7, 2025 | 168.89 | 171.65 | 166.62 | 171.05 | 170.82 | 1.17% | 517,878 |
| Mar 6, 2025 | 170.75 | 173.38 | 168.40 | 169.07 | 168.84 | -3.11% | 470,637 |
| Mar 5, 2025 | 172.40 | 174.88 | 170.18 | 174.49 | 174.25 | 1.52% | 290,043 |
| Mar 4, 2025 | 170.24 | 174.99 | 168.36 | 171.88 | 171.65 | -0.20% | 1,332,929 |
| Mar 3, 2025 | 178.74 | 179.00 | 170.69 | 172.23 | 171.99 | -3.20% | 697,137 |