Fidelity MSCI Information Technology Index ETF (FTEC)
NYSEARCA: FTEC · Real-Time Price · USD
270.52
-2.78 (-1.02%)
At close: Jul 24, 2026, 4:00 PM EDT
274.47
+3.95 (1.46%)
Pre-market: Jul 27, 2026, 4:03 AM EDT
FTEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 272.62 | 274.70 | 269.33 | 270.52 | 270.52 | -1.02% | 238,074 |
| Jul 23, 2026 | 273.80 | 275.97 | 271.25 | 273.30 | 273.30 | -1.06% | 277,570 |
| Jul 22, 2026 | 273.86 | 277.75 | 273.86 | 276.23 | 276.23 | -0.28% | 281,551 |
| Jul 21, 2026 | 274.89 | 277.26 | 273.58 | 277.01 | 277.01 | 2.49% | 316,744 |
| Jul 20, 2026 | 272.25 | 274.30 | 270.10 | 270.28 | 270.28 | 0.06% | 212,305 |
| Jul 17, 2026 | 266.25 | 273.14 | 264.29 | 270.13 | 270.13 | -0.98% | 568,703 |
| Jul 16, 2026 | 274.70 | 275.16 | 271.27 | 272.80 | 272.80 | -1.93% | 315,349 |
| Jul 15, 2026 | 281.72 | 282.29 | 273.57 | 278.17 | 278.17 | -0.55% | 232,012 |
| Jul 14, 2026 | 279.04 | 280.72 | 276.01 | 279.70 | 279.70 | 1.31% | 200,836 |
| Jul 13, 2026 | 278.64 | 279.53 | 275.00 | 276.08 | 276.08 | -2.12% | 214,540 |
| Jul 10, 2026 | 279.64 | 282.47 | 278.26 | 282.07 | 282.07 | 0.30% | 231,071 |
| Jul 9, 2026 | 279.47 | 282.48 | 278.14 | 281.24 | 281.24 | 1.97% | 208,005 |
| Jul 8, 2026 | 270.00 | 276.06 | 269.55 | 275.81 | 275.81 | 1.27% | 255,036 |
| Jul 7, 2026 | 273.43 | 274.79 | 268.55 | 272.34 | 272.34 | -2.04% | 257,536 |
| Jul 6, 2026 | 276.23 | 280.81 | 275.55 | 278.01 | 278.01 | 1.50% | 168,524 |
| Jul 2, 2026 | 280.06 | 283.10 | 271.43 | 273.89 | 273.89 | -2.18% | 327,296 |
| Jul 1, 2026 | 281.44 | 282.91 | 279.44 | 279.98 | 279.98 | -1.96% | 189,732 |
| Jun 30, 2026 | 278.67 | 286.23 | 278.67 | 285.58 | 285.58 | 2.60% | 308,601 |
| Jun 29, 2026 | 275.42 | 278.50 | 269.00 | 278.34 | 278.34 | 2.15% | 255,332 |
| Jun 26, 2026 | 271.12 | 274.78 | 269.77 | 272.48 | 272.48 | -1.22% | 317,461 |
| Jun 25, 2026 | 281.75 | 281.97 | 270.95 | 275.85 | 275.85 | 0.30% | 330,787 |
| Jun 24, 2026 | 277.38 | 279.25 | 272.18 | 275.02 | 275.02 | -0.73% | 299,272 |
| Jun 23, 2026 | 277.27 | 281.28 | 276.26 | 277.03 | 277.03 | -3.70% | 484,750 |
| Jun 22, 2026 | 288.96 | 291.14 | 286.13 | 287.68 | 287.68 | 0.40% | 272,236 |
| Jun 18, 2026 | 285.08 | 287.28 | 283.29 | 286.54 | 286.54 | 2.73% | 200,443 |
| Jun 17, 2026 | 284.38 | 285.19 | 278.67 | 279.21 | 278.92 | -0.77% | 522,557 |
| Jun 16, 2026 | 287.42 | 288.92 | 281.25 | 281.39 | 281.10 | -2.42% | 355,467 |
| Jun 15, 2026 | 286.44 | 289.00 | 285.90 | 288.36 | 288.06 | 3.38% | 370,594 |
| Jun 12, 2026 | 277.42 | 280.70 | 274.84 | 278.92 | 278.63 | 0.61% | 357,239 |
| Jun 11, 2026 | 270.09 | 277.70 | 268.00 | 277.23 | 276.94 | 3.28% | 420,490 |
| Jun 10, 2026 | 271.25 | 276.20 | 268.00 | 268.43 | 268.15 | -2.26% | 468,005 |
| Jun 9, 2026 | 282.33 | 283.67 | 263.62 | 274.63 | 274.35 | -1.95% | 1,026,500 |
| Jun 8, 2026 | 281.64 | 283.94 | 279.00 | 280.09 | 279.80 | 1.73% | 329,644 |
| Jun 5, 2026 | 288.04 | 288.13 | 274.65 | 275.32 | 275.04 | -6.17% | 827,229 |
| Jun 4, 2026 | 290.59 | 295.55 | 288.27 | 293.42 | 293.12 | -0.88% | 397,791 |
| Jun 3, 2026 | 300.53 | 300.79 | 294.69 | 296.02 | 295.71 | -1.49% | 520,006 |
| Jun 2, 2026 | 297.65 | 300.58 | 297.23 | 300.51 | 300.20 | 1.29% | 350,006 |
| Jun 1, 2026 | 290.79 | 297.54 | 290.37 | 296.68 | 296.37 | 2.57% | 455,138 |
| May 29, 2026 | 287.04 | 290.06 | 286.64 | 289.25 | 288.95 | 1.84% | 356,511 |
| May 28, 2026 | 280.82 | 284.85 | 279.86 | 284.02 | 283.73 | 1.29% | 240,849 |
| May 27, 2026 | 283.20 | 283.20 | 277.90 | 280.40 | 280.11 | -0.56% | 309,816 |
| May 26, 2026 | 280.02 | 283.30 | 279.10 | 281.97 | 281.68 | 2.03% | 319,657 |
| May 22, 2026 | 275.46 | 278.03 | 275.00 | 276.35 | 276.06 | 1.05% | 285,149 |
| May 21, 2026 | 270.46 | 274.25 | 270.06 | 273.47 | 273.19 | 0.63% | 234,726 |
| May 20, 2026 | 268.02 | 271.92 | 267.06 | 271.76 | 271.48 | 2.10% | 264,231 |
| May 19, 2026 | 265.44 | 268.65 | 263.17 | 266.18 | 265.90 | -0.55% | 259,051 |
| May 18, 2026 | 272.37 | 272.74 | 264.19 | 267.65 | 267.37 | -1.08% | 469,604 |
| May 15, 2026 | 270.28 | 274.22 | 267.92 | 270.56 | 270.28 | -1.60% | 276,035 |
| May 14, 2026 | 271.95 | 275.77 | 271.32 | 274.95 | 274.67 | 1.55% | 280,991 |
| May 13, 2026 | 270.62 | 272.05 | 266.79 | 270.74 | 270.46 | 1.04% | 339,836 |