Skip to main content
Fidelity MSCI Information Technology Index ETF (FTEC)
NYSEARCA: FTEC · Real-Time Price · USD
187.98
+2.96 (1.60%)
Dec 20, 2024, 4:00 PM EST - Market closed

FTEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024183.78189.26183.00187.98187.981.48%291,710
Dec 19, 2024187.10187.53184.98185.23185.230.05%392,664
Dec 18, 2024192.22192.84184.42185.13185.13-3.35%365,127
Dec 17, 2024191.23192.15190.24191.54191.54-0.64%279,400
Dec 16, 2024190.80192.96190.45192.78192.781.18%266,848
Dec 13, 2024191.68192.21189.05190.53190.530.47%192,700
Dec 12, 2024189.52190.40188.91189.64189.64-0.40%169,300
Dec 11, 2024189.30191.03188.50190.41190.411.49%228,136
Dec 10, 2024190.04190.34186.96187.62187.62-1.40%279,142
Dec 9, 2024191.10191.64189.87190.29190.29-0.75%278,729
Dec 6, 2024191.28192.36191.08191.73191.730.51%203,600
Dec 5, 2024191.76191.78190.54190.76190.76-0.50%252,753
Dec 4, 2024190.25191.78189.98191.71191.712.04%250,925
Dec 3, 2024186.24187.95185.91187.87187.870.47%267,428
Dec 2, 2024185.45187.60185.45186.99186.990.93%303,600
Nov 29, 2024183.98185.59183.96185.27185.271.00%102,048
Nov 27, 2024184.82184.82181.60183.43183.43-1.12%289,776
Nov 26, 2024185.50186.26184.76185.51185.510.32%197,903
Nov 25, 2024186.34186.69184.20184.91184.910.01%274,359
Nov 22, 2024184.25185.00183.67184.90184.900.35%447,275
Nov 21, 2024184.50185.40181.35184.25184.251.10%197,072
Nov 20, 2024182.37182.37179.75182.25182.250.07%172,502
Nov 19, 2024178.96182.15178.96182.13182.131.25%175,736
Nov 18, 2024179.30180.64178.42179.88179.880.27%214,300
Nov 15, 2024181.88181.88178.56179.39179.39-2.36%272,986
Nov 14, 2024184.99185.19183.41183.72183.72-0.41%190,362
Nov 13, 2024185.24186.10184.18184.47184.47-0.42%175,157
Nov 12, 2024184.82185.62183.87185.24185.240.09%229,723
Nov 11, 2024186.19186.24183.93185.07185.07-0.40%362,800
Nov 8, 2024185.82186.33185.02185.81185.81-0.11%231,000
Nov 7, 2024183.76186.11183.60186.01186.012.09%282,200
Nov 6, 2024180.12182.59180.02182.21182.213.11%337,521
Nov 5, 2024174.63176.77174.63176.71176.711.48%181,725
Nov 4, 2024174.47175.50173.41174.13174.13-0.13%179,956
Nov 1, 2024173.50175.70173.48174.35174.350.78%187,135
Oct 31, 2024177.22177.22173.00173.00173.00-3.30%302,791
Oct 30, 2024180.14180.75178.91178.91178.91-1.48%198,417
Oct 29, 2024179.60181.99178.78181.60181.601.31%318,152
Oct 28, 2024180.29180.29179.25179.26179.260.09%204,856
Oct 25, 2024179.10180.96178.70179.09179.090.53%173,074
Oct 24, 2024178.42178.48177.00178.15178.150.34%145,586
Oct 23, 2024179.62179.78175.89177.55177.55-1.48%205,142
Oct 22, 2024179.57180.92179.00180.22180.22-0.13%323,100
Oct 21, 2024178.95180.45178.70180.45180.450.56%237,700
Oct 18, 2024180.12180.12179.09179.45179.450.40%176,169
Oct 17, 2024180.47180.59178.73178.73178.730.31%220,015
Oct 16, 2024178.12178.43176.18178.17178.170.19%221,556
Oct 15, 2024181.13181.49176.86177.84177.84-1.65%250,541
Oct 14, 2024179.72181.28179.72180.83180.831.22%174,788
Oct 11, 2024177.62178.94177.48178.65178.650.31%141,570
Oct 10, 2024176.67178.29176.08178.09178.090.16%164,400
Oct 9, 2024176.03177.97175.62177.81177.811.14%204,300
Oct 8, 2024173.75176.09173.62175.81175.811.74%188,626
Oct 7, 2024173.24174.28172.39172.81172.81-0.67%186,104
Oct 4, 2024173.99174.21171.99173.97173.971.23%198,198
Oct 3, 2024170.78173.03170.65171.85171.850.40%140,026
Oct 2, 2024169.82171.89169.00171.17171.170.67%157,446
Oct 1, 2024174.15174.15168.96170.03170.03-2.56%250,852
Sep 30, 2024173.05174.50172.36174.50174.500.36%194,188
Sep 27, 2024175.61175.61173.15173.88173.88-0.79%160,946
Sep 26, 2024176.15176.30173.50175.26175.261.28%220,001
Sep 25, 2024172.56174.00172.48173.04173.040.19%133,131
Sep 24, 2024172.24173.00170.37172.72172.720.79%180,525
Sep 23, 2024171.70171.78170.97171.37171.37-0.12%176,232
Sep 20, 2024171.72172.35170.20171.58171.58-0.48%150,452
Sep 19, 2024171.67173.34171.20172.40172.183.10%190,500
Sep 18, 2024168.50170.25167.18167.21166.99-0.60%199,800
Sep 17, 2024169.45169.68167.29168.22168.000.07%250,015
Sep 16, 2024167.78168.58166.81168.10167.88-0.71%163,509
Sep 13, 2024168.65169.68168.12169.30169.080.64%128,300
Sep 12, 2024167.00168.92165.69168.23168.010.76%175,044
Sep 11, 2024162.78167.20160.37166.96166.742.86%175,855
Sep 10, 2024161.23162.42159.85162.31162.101.10%130,501
Sep 9, 2024160.12160.89158.83160.54160.331.26%180,362
Sep 6, 2024162.50162.58157.83158.55158.34-2.35%235,841
Sep 5, 2024161.76164.23161.42162.36162.15-0.14%126,439
Sep 4, 2024161.65164.05160.72162.59162.38-0.31%217,300
Sep 3, 2024169.04169.25162.18163.10162.89-4.32%361,421
Aug 30, 2024170.35171.15168.70170.47170.250.97%174,200
Aug 29, 2024169.65171.96168.50168.84168.62-0.34%171,600
Aug 28, 2024171.21171.66168.12169.41169.19-1.26%143,557
Aug 27, 2024169.72171.88168.81171.58171.360.50%258,082
Aug 26, 2024172.53172.94169.84170.72170.50-1.05%352,759
Aug 23, 2024171.22173.05170.52172.53172.301.66%298,105
Aug 22, 2024173.88174.31169.25169.71169.49-1.92%218,357
Aug 21, 2024172.28173.55171.73173.04172.810.64%210,234
Aug 20, 2024172.33173.20171.23171.94171.72-0.36%268,964
Aug 19, 2024170.14172.56169.08172.56172.331.35%299,723
Aug 16, 2024169.23170.57168.74170.26170.040.24%204,800
Aug 15, 2024167.54170.05167.36169.86169.642.68%214,476
Aug 14, 2024165.24166.19163.49165.42165.200.42%180,000
Aug 13, 2024161.64164.72161.64164.72164.512.93%239,837
Aug 12, 2024159.44161.32158.93160.03159.820.62%188,325
Aug 9, 2024157.89159.79157.25159.05158.840.42%168,932
Aug 8, 2024155.57158.54153.49158.38158.173.58%225,262
Aug 7, 2024157.54159.07152.69152.90152.70-1.25%485,400
Aug 6, 2024154.54157.56152.65154.84154.640.98%378,100
Aug 5, 2024147.45156.02147.01153.33153.13-3.41%758,936
Aug 2, 2024159.02160.19156.64158.74158.53-2.63%646,266
Aug 1, 2024168.54170.08161.31163.02162.81-3.53%344,417