Fidelity MSCI Information Technology Index ETF (FTEC)
NYSEARCA: FTEC · Real-Time Price · USD
222.78
+2.38 (1.08%)
At close: Nov 26, 2025, 4:00 PM EST
222.90
+0.12 (0.05%)
After-hours: Nov 26, 2025, 8:00 PM EST
FTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 222.52 | 223.77 | 221.00 | 222.78 | 222.78 | 1.08% | 301,178 |
| Nov 25, 2025 | 217.64 | 220.88 | 214.69 | 220.40 | 220.40 | 0.32% | 266,021 |
| Nov 24, 2025 | 215.72 | 220.17 | 215.72 | 219.70 | 219.70 | 2.51% | 344,404 |
| Nov 21, 2025 | 213.57 | 217.08 | 209.55 | 214.32 | 214.32 | 0.42% | 379,797 |
| Nov 20, 2025 | 225.24 | 226.00 | 212.91 | 213.43 | 213.43 | -2.92% | 418,635 |
| Nov 19, 2025 | 218.56 | 222.45 | 217.88 | 219.85 | 219.85 | 0.67% | 225,809 |
| Nov 18, 2025 | 219.53 | 220.75 | 216.40 | 218.39 | 218.39 | -1.46% | 361,460 |
| Nov 17, 2025 | 223.21 | 225.43 | 219.86 | 221.63 | 221.63 | -1.69% | 257,220 |
| Nov 14, 2025 | 220.00 | 227.43 | 219.25 | 225.43 | 225.43 | 0.49% | 253,739 |
| Nov 13, 2025 | 228.91 | 229.43 | 223.13 | 224.33 | 224.33 | -2.77% | 285,344 |
| Nov 12, 2025 | 232.14 | 232.56 | 229.46 | 230.73 | 230.73 | 0.10% | 243,713 |
| Nov 11, 2025 | 231.01 | 231.28 | 228.96 | 230.49 | 230.49 | -0.93% | 235,224 |
| Nov 10, 2025 | 231.20 | 233.07 | 229.92 | 232.66 | 232.66 | 2.53% | 266,308 |
| Nov 7, 2025 | 225.09 | 227.02 | 221.40 | 226.93 | 226.93 | -0.18% | 457,398 |
| Nov 6, 2025 | 231.74 | 231.95 | 226.27 | 227.34 | 227.34 | -1.89% | 407,541 |
| Nov 5, 2025 | 230.67 | 233.81 | 230.40 | 231.73 | 231.73 | 0.33% | 271,710 |
| Nov 4, 2025 | 232.99 | 234.49 | 230.47 | 230.97 | 230.97 | -2.66% | 475,843 |
| Nov 3, 2025 | 238.79 | 239.20 | 235.92 | 237.29 | 237.29 | 0.35% | 308,703 |
| Oct 31, 2025 | 238.50 | 238.50 | 234.97 | 236.46 | 236.46 | 0.28% | 270,935 |
| Oct 30, 2025 | 237.11 | 238.34 | 235.62 | 235.80 | 235.80 | -1.22% | 247,137 |
| Oct 29, 2025 | 239.26 | 240.25 | 236.93 | 238.71 | 238.71 | 0.76% | 470,068 |
| Oct 28, 2025 | 236.08 | 237.98 | 235.22 | 236.92 | 236.92 | 0.91% | 347,493 |
| Oct 27, 2025 | 234.00 | 234.90 | 233.54 | 234.79 | 234.79 | 1.81% | 355,314 |
| Oct 24, 2025 | 229.89 | 231.37 | 229.62 | 230.61 | 230.61 | 1.57% | 325,999 |
| Oct 23, 2025 | 223.99 | 227.51 | 223.95 | 227.04 | 227.04 | 1.36% | 258,728 |
| Oct 22, 2025 | 226.63 | 227.06 | 221.10 | 223.99 | 223.99 | -1.23% | 350,409 |
| Oct 21, 2025 | 226.80 | 227.77 | 225.69 | 226.79 | 226.79 | - | 304,723 |
| Oct 20, 2025 | 225.55 | 227.80 | 225.55 | 226.80 | 226.80 | 1.28% | 214,718 |
| Oct 17, 2025 | 222.16 | 224.63 | 220.87 | 223.93 | 223.93 | 0.09% | 230,696 |
| Oct 16, 2025 | 225.72 | 226.39 | 222.29 | 223.73 | 223.73 | -0.21% | 238,810 |
| Oct 15, 2025 | 225.60 | 226.06 | 221.49 | 224.20 | 224.20 | 0.88% | 169,236 |
| Oct 14, 2025 | 222.04 | 224.31 | 219.43 | 222.25 | 222.25 | -1.28% | 391,383 |
| Oct 13, 2025 | 224.33 | 225.78 | 222.96 | 225.14 | 225.14 | 2.68% | 330,491 |
| Oct 10, 2025 | 229.39 | 229.78 | 219.11 | 219.27 | 219.27 | -4.13% | 599,973 |
| Oct 9, 2025 | 228.98 | 229.00 | 227.36 | 228.72 | 228.72 | -0.03% | 235,692 |
| Oct 8, 2025 | 225.42 | 228.78 | 225.42 | 228.78 | 228.78 | 1.79% | 224,979 |
| Oct 7, 2025 | 228.14 | 228.23 | 223.45 | 224.76 | 224.76 | -0.98% | 328,076 |
| Oct 6, 2025 | 227.31 | 228.25 | 226.52 | 226.98 | 226.98 | 0.88% | 323,176 |
| Oct 3, 2025 | 226.02 | 227.13 | 224.00 | 224.99 | 224.99 | -0.29% | 250,884 |
| Oct 2, 2025 | 226.11 | 226.28 | 224.46 | 225.65 | 225.65 | 0.76% | 261,481 |
| Oct 1, 2025 | 221.24 | 224.05 | 221.00 | 223.94 | 223.94 | 0.80% | 211,717 |
| Sep 30, 2025 | 221.16 | 222.36 | 220.45 | 222.17 | 222.17 | 0.46% | 229,070 |
| Sep 29, 2025 | 221.42 | 222.43 | 220.76 | 221.16 | 221.16 | 0.55% | 186,807 |
| Sep 26, 2025 | 219.59 | 220.00 | 217.84 | 219.95 | 219.95 | 0.29% | 217,341 |
| 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 |