Fidelity MSCI Utilities Index ETF (FUTY)

FUTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	59.92	60.03	59.50	59.75	59.75	0.05%	183,581
Apr 27, 2026	59.80	60.07	59.69	59.72	59.72	0.12%	242,468
Apr 24, 2026	59.49	59.83	59.18	59.65	59.65	0.10%	233,580
Apr 23, 2026	58.45	59.64	58.45	59.59	59.59	2.79%	1,152,223
Apr 22, 2026	58.51	58.90	57.79	57.97	57.97	-0.12%	752,742
Apr 21, 2026	59.24	59.30	58.00	58.04	58.04	-1.81%	417,470
Apr 20, 2026	59.55	59.83	58.99	59.11	59.11	-0.81%	517,501
Apr 17, 2026	59.84	59.84	58.95	59.59	59.59	-0.43%	318,532
Apr 16, 2026	59.48	59.87	59.22	59.85	59.85	0.66%	294,544
Apr 15, 2026	59.84	59.84	59.24	59.46	59.46	-0.83%	368,402
Apr 14, 2026	59.83	60.06	59.25	59.96	59.96	0.33%	2,706,074
Apr 13, 2026	60.38	60.38	59.42	59.76	59.76	-1.26%	172,912
Apr 10, 2026	60.67	61.14	60.41	60.52	60.52	-0.39%	198,578
Apr 9, 2026	60.19	61.42	60.19	60.76	60.76	0.76%	240,283
Apr 8, 2026	59.90	60.30	59.32	60.30	60.30	1.06%	420,845
Apr 7, 2026	59.33	59.86	59.33	59.67	59.67	0.32%	195,885
Apr 6, 2026	59.57	59.89	59.43	59.48	59.48	-0.45%	149,211
Apr 2, 2026	59.25	60.01	59.18	59.75	59.75	0.66%	399,522
Apr 1, 2026	59.04	59.60	59.02	59.36	59.36	0.49%	206,428
Mar 31, 2026	59.13	59.13	58.30	59.07	59.07	-0.10%	830,933
Mar 30, 2026	59.28	59.62	58.91	59.13	59.13	0.66%	267,876
Mar 27, 2026	58.44	59.35	58.44	58.74	58.74	0.46%	157,260
Mar 26, 2026	58.19	58.64	58.09	58.47	58.47	0.22%	305,923
Mar 25, 2026	58.60	58.81	58.29	58.34	58.34	0.36%	215,764
Mar 24, 2026	57.50	58.68	57.48	58.13	58.13	0.68%	298,393
Mar 23, 2026	57.86	58.26	57.45	57.74	57.74	1.10%	242,697
Mar 20, 2026	59.45	59.64	56.91	57.11	57.11	-4.67%	357,711
Mar 19, 2026	60.00	60.32	59.29	59.91	59.52	-0.48%	380,339
Mar 18, 2026	60.59	60.64	60.15	60.20	59.81	-0.69%	684,398
Mar 17, 2026	61.10	61.20	60.58	60.62	60.23	-0.23%	193,371
Mar 16, 2026	60.98	61.07	60.45	60.76	60.37	0.53%	193,771
Mar 13, 2026	60.29	60.85	60.25	60.44	60.05	0.92%	272,031
Mar 12, 2026	59.22	60.54	59.22	59.89	59.50	0.69%	220,894
Mar 11, 2026	59.88	59.88	59.27	59.48	59.10	-0.78%	193,526
Mar 10, 2026	60.18	60.57	59.89	59.95	59.56	-0.61%	450,381
Mar 9, 2026	59.84	60.45	59.26	60.32	59.93	0.23%	149,581
Mar 6, 2026	60.10	60.44	59.69	60.18	59.79	-0.41%	296,527
Mar 5, 2026	60.54	60.54	59.90	60.43	60.04	-0.77%	278,248
Mar 4, 2026	60.80	61.10	60.24	60.90	60.51	0.38%	204,970
Mar 3, 2026	60.14	61.09	59.24	60.67	60.28	-0.59%	436,162
Mar 2, 2026	61.02	61.43	60.97	61.03	60.64	-0.67%	349,598
Feb 27, 2026	60.75	61.51	60.74	61.44	61.04	1.04%	209,778
Feb 26, 2026	60.87	61.08	60.50	60.81	60.42	-0.41%	175,814
Feb 25, 2026	60.86	61.11	60.10	61.06	60.67	0.39%	183,682
Feb 24, 2026	60.16	60.85	59.68	60.82	60.43	1.10%	263,646
Feb 23, 2026	59.85	60.52	59.80	60.16	59.77	0.60%	279,452
Feb 20, 2026	59.75	59.92	59.25	59.80	59.41	0.47%	395,842
Feb 19, 2026	59.09	59.61	59.00	59.52	59.14	1.05%	270,948
Feb 18, 2026	59.92	59.92	58.85	58.90	58.52	-1.70%	366,337
Feb 17, 2026	60.39	60.66	59.78	59.92	59.53	-0.22%	331,470

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.