Skip to main content
Fidelity MSCI Information Technology Index ETF (FTEC)
NYSEARCA: FTEC · Real-Time Price · USD
188.17
+1.41 (0.76%)
Jan 21, 2025, 4:00 PM EST - Market closed

FTEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 2025187.28188.61185.77188.17188.170.75%325,968
Jan 17, 2025187.42187.42185.84186.76186.761.53%241,114
Jan 16, 2025187.04187.05183.90183.94183.94-0.74%193,831
Jan 15, 2025184.06185.91183.64185.32185.322.14%274,353
Jan 14, 2025182.47183.08180.05181.43181.430.30%352,495
Jan 13, 2025179.41181.10178.62180.88180.88-0.90%309,125
Jan 10, 2025184.35184.35181.22182.52182.52-2.11%392,108
Jan 8, 2025186.91186.97184.42186.45186.45-0.11%256,841
Jan 7, 2025191.76191.96185.92186.65186.65-2.23%344,714
Jan 6, 2025190.62192.69190.16190.90190.901.41%322,149
Jan 3, 2025185.96188.38185.82188.25188.251.78%263,701
Jan 2, 2025186.51187.15183.05184.96184.960.04%445,433
Dec 31, 2024187.27187.27184.40184.88184.88-1.00%243,204
Dec 30, 2024186.32188.18185.05186.74186.74-1.24%304,355
Dec 27, 2024190.93190.93187.24189.09189.09-1.52%296,918
Dec 26, 2024191.14192.55190.39192.01192.010.19%224,677
Dec 24, 2024190.17191.71190.05191.64191.641.07%260,987
Dec 23, 2024188.61189.69187.33189.61189.610.87%280,362
Dec 20, 2024183.78189.26183.00187.98187.981.48%292,003
Dec 19, 2024187.10187.53184.98185.23185.020.05%392,664
Dec 18, 2024192.22192.84184.42185.13184.92-3.35%365,127
Dec 17, 2024191.23192.15190.24191.54191.32-0.64%279,381
Dec 16, 2024190.80192.96190.45192.78192.561.18%266,848
Dec 13, 2024191.68192.21189.05190.53190.320.47%192,694
Dec 12, 2024189.52190.40188.91189.64189.43-0.40%169,274
Dec 11, 2024189.30191.03188.50190.41190.201.49%228,136
Dec 10, 2024190.04190.34186.97187.62187.41-1.40%279,142
Dec 9, 2024191.10191.64189.87190.29190.08-0.75%278,729
Dec 6, 2024191.28192.36191.08191.73191.510.51%203,584
Dec 5, 2024191.76191.78190.54190.76190.55-0.50%252,753
Dec 4, 2024190.25191.78189.98191.71191.492.04%250,925
Dec 3, 2024186.24187.95185.91187.87187.660.47%267,428
Dec 2, 2024185.45187.60185.45186.99186.780.93%303,587
Nov 29, 2024183.98185.59183.96185.27185.061.00%101,997
Nov 27, 2024184.82184.82181.60183.43183.22-1.12%289,776
Nov 26, 2024185.50186.26184.76185.51185.300.32%197,903
Nov 25, 2024186.34186.69184.20184.91184.700.01%274,359
Nov 22, 2024184.25185.00183.67184.90184.690.35%447,275
Nov 21, 2024184.50185.40181.35184.25184.041.10%197,072
Nov 20, 2024182.37182.37179.75182.25182.050.07%172,502
Nov 19, 2024178.96182.15178.96182.13181.931.25%175,736
Nov 18, 2024179.30180.64178.42179.88179.680.27%214,295
Nov 15, 2024181.88181.88178.56179.39179.19-2.36%272,986
Nov 14, 2024184.99185.19183.41183.72183.51-0.41%190,362
Nov 13, 2024185.24186.10184.18184.47184.26-0.42%175,157
Nov 12, 2024184.82185.62183.87185.24185.030.09%229,723
Nov 11, 2024186.19186.24183.93185.07184.86-0.40%362,788
Nov 8, 2024185.82186.33185.02185.81185.60-0.11%230,950
Nov 7, 2024183.76186.11183.60186.01185.802.09%282,177
Nov 6, 2024180.12182.59180.02182.21182.013.11%337,521
Nov 5, 2024174.63176.77174.63176.71176.511.48%181,725
Nov 4, 2024174.47175.50173.41174.13173.93-0.13%179,956
Nov 1, 2024173.50175.70173.48174.35174.150.78%187,135
Oct 31, 2024177.22177.22173.00173.00172.81-3.30%302,791
Oct 30, 2024180.14180.75178.91178.91178.71-1.48%198,417
Oct 29, 2024179.60181.99178.78181.60181.401.31%318,152
Oct 28, 2024180.29180.29179.25179.26179.060.09%204,856
Oct 25, 2024179.10180.96178.70179.09178.890.53%173,074
Oct 24, 2024178.42178.48177.00178.15177.950.34%145,586
Oct 23, 2024179.62179.78175.89177.55177.35-1.48%205,142
Oct 22, 2024179.57180.92179.00180.22180.02-0.13%323,100
Oct 21, 2024178.95180.45178.70180.45180.250.56%237,668
Oct 18, 2024180.12180.12179.09179.45179.250.40%176,169
Oct 17, 2024180.47180.59178.73178.73178.530.31%220,015
Oct 16, 2024178.12178.43176.18178.17177.970.19%221,556
Oct 15, 2024181.13181.49176.86177.84177.64-1.65%250,541
Oct 14, 2024179.72181.28179.72180.83180.631.22%174,788
Oct 11, 2024177.62178.94177.48178.65178.450.31%141,570
Oct 10, 2024176.67178.29176.08178.09177.890.16%164,387
Oct 9, 2024176.03177.97175.62177.81177.611.14%204,251
Oct 8, 2024173.75176.09173.62175.81175.611.74%188,626
Oct 7, 2024173.24174.28172.39172.81172.62-0.67%186,104
Oct 4, 2024173.99174.21171.99173.97173.771.23%198,198
Oct 3, 2024170.78173.03170.65171.85171.660.40%140,026
Oct 2, 2024169.82171.89169.00171.17170.980.67%157,446
Oct 1, 2024174.15174.15168.96170.03169.84-2.56%250,852
Sep 30, 2024173.05174.50172.36174.50174.300.36%194,188
Sep 27, 2024175.61175.61173.15173.88173.68-0.79%160,946
Sep 26, 2024176.15176.30173.50175.26175.061.28%220,001
Sep 25, 2024172.56174.00172.48173.04172.850.19%133,131
Sep 24, 2024172.24173.00170.37172.72172.530.79%180,525
Sep 23, 2024171.70171.78170.97171.37171.18-0.12%176,232
Sep 20, 2024171.72172.35170.20171.58171.39-0.48%150,452
Sep 19, 2024171.67173.34171.20172.40171.983.10%190,470
Sep 18, 2024168.50170.25167.18167.21166.80-0.60%199,776
Sep 17, 2024169.45169.68167.29168.22167.810.07%250,015
Sep 16, 2024167.78168.58166.81168.10167.69-0.71%163,509
Sep 13, 2024168.65169.68168.12169.30168.890.64%128,282
Sep 12, 2024167.00168.92165.69168.23167.820.76%175,044
Sep 11, 2024162.78167.20160.37166.96166.552.86%175,855
Sep 10, 2024161.23162.42159.85162.31161.921.10%130,501
Sep 9, 2024160.12160.89158.83160.54160.151.26%180,362
Sep 6, 2024162.50162.58157.83158.55158.16-2.35%235,841
Sep 5, 2024161.76164.23161.42162.36161.97-0.14%126,439
Sep 4, 2024161.65164.05160.72162.59162.19-0.31%216,489
Sep 3, 2024169.04169.25162.18163.10162.70-4.32%361,421
Aug 30, 2024170.35171.15168.70170.47170.060.97%174,186
Aug 29, 2024169.65171.96168.50168.84168.43-0.34%171,551
Aug 28, 2024171.21171.66168.12169.41169.00-1.26%143,557
Aug 27, 2024169.72171.88168.81171.58171.160.50%258,082