Skip to main content
Fidelity MSCI Information Technology Index ETF (FTEC)
NYSEARCA: FTEC · Real-Time Price · USD
229.01
+0.98 (0.43%)
At close: Dec 5, 2025, 4:00 PM EST
229.09
+0.08 (0.03%)
After-hours: Dec 5, 2025, 8:00 PM EST

FTEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025228.92230.20228.14229.01229.010.43%216,108
Dec 4, 2025227.42228.36226.27228.03228.030.49%258,902
Dec 3, 2025225.60227.13224.37226.92226.920.19%216,130
Dec 2, 2025225.87228.07225.28226.50226.501.01%219,850
Dec 1, 2025222.12224.93221.68224.24224.24-0.02%182,781
Nov 28, 2025223.02224.33222.53224.28224.280.67%140,083
Nov 26, 2025222.52223.77221.00222.78222.781.08%302,024
Nov 25, 2025217.64220.88214.69220.40220.400.32%266,984
Nov 24, 2025215.72220.17215.72219.70219.702.51%349,837
Nov 21, 2025213.57217.08209.55214.32214.320.42%380,522
Nov 20, 2025225.24226.00212.91213.43213.43-2.92%419,212
Nov 19, 2025218.56222.45217.88219.85219.850.67%225,809
Nov 18, 2025219.53220.75216.40218.39218.39-1.46%361,460
Nov 17, 2025223.21225.43219.86221.63221.63-1.69%257,220
Nov 14, 2025220.00227.43219.25225.43225.430.49%253,739
Nov 13, 2025228.91229.43223.13224.33224.33-2.77%285,344
Nov 12, 2025232.14232.56229.46230.73230.730.10%243,713
Nov 11, 2025231.01231.28228.96230.49230.49-0.93%235,224
Nov 10, 2025231.20233.07229.92232.66232.662.53%266,308
Nov 7, 2025225.09227.02221.40226.93226.93-0.18%457,398
Nov 6, 2025231.74231.95226.27227.34227.34-1.89%407,541
Nov 5, 2025230.67233.81230.40231.73231.730.33%271,710
Nov 4, 2025232.99234.49230.47230.97230.97-2.66%475,843
Nov 3, 2025238.79239.20235.92237.29237.290.35%308,703
Oct 31, 2025238.50238.50234.97236.46236.460.28%270,935
Oct 30, 2025237.11238.34235.62235.80235.80-1.22%247,137
Oct 29, 2025239.26240.25236.93238.71238.710.76%470,068
Oct 28, 2025236.08237.98235.22236.92236.920.91%347,493
Oct 27, 2025234.00234.90233.54234.79234.791.81%355,314
Oct 24, 2025229.89231.37229.62230.61230.611.57%325,999
Oct 23, 2025223.99227.51223.95227.04227.041.36%258,728
Oct 22, 2025226.63227.06221.10223.99223.99-1.23%350,409
Oct 21, 2025226.80227.77225.69226.79226.79-304,723
Oct 20, 2025225.55227.80225.55226.80226.801.28%214,718
Oct 17, 2025222.16224.63220.87223.93223.930.09%230,696
Oct 16, 2025225.72226.39222.29223.73223.73-0.21%238,810
Oct 15, 2025225.60226.06221.49224.20224.200.88%169,236
Oct 14, 2025222.04224.31219.43222.25222.25-1.28%391,383
Oct 13, 2025224.33225.78222.96225.14225.142.68%330,491
Oct 10, 2025229.39229.78219.11219.27219.27-4.13%599,973
Oct 9, 2025228.98229.00227.36228.72228.72-0.03%235,692
Oct 8, 2025225.42228.78225.42228.78228.781.79%224,979
Oct 7, 2025228.14228.23223.45224.76224.76-0.98%328,076
Oct 6, 2025227.31228.25226.52226.98226.980.88%323,176
Oct 3, 2025226.02227.13224.00224.99224.99-0.29%250,884
Oct 2, 2025226.11226.28224.46225.65225.650.76%261,481
Oct 1, 2025221.24224.05221.00223.94223.940.80%211,717
Sep 30, 2025221.16222.36220.45222.17222.170.46%229,070
Sep 29, 2025221.42222.43220.76221.16221.160.55%186,807
Sep 26, 2025219.59220.00217.84219.95219.950.29%217,341
Sep 25, 2025217.57219.80216.31219.31219.31-0.28%234,710
Sep 24, 2025222.33222.33218.68219.93219.93-0.77%200,332
Sep 23, 2025223.63223.86220.80221.64221.64-0.99%321,542
Sep 22, 2025219.94223.99219.87223.85223.851.63%354,639
Sep 19, 2025219.18220.52218.26220.25220.250.80%202,523
Sep 18, 2025217.36219.08216.52218.51218.291.79%249,173
Sep 17, 2025215.20215.53212.35214.67214.45-0.35%404,877
Sep 16, 2025216.50216.50215.09215.43215.21-0.31%195,919
Sep 15, 2025214.32216.14214.13216.09215.870.92%271,774
Sep 12, 2025214.34214.70213.68214.13213.910.12%273,113
Sep 11, 2025214.15214.52213.36213.88213.660.53%284,996
Sep 10, 2025213.49214.05211.75212.75212.531.33%307,701
Sep 9, 2025210.04210.18208.45209.95209.730.15%227,054
Sep 8, 2025209.15210.24209.15209.64209.420.78%303,141
Sep 5, 2025209.50209.50205.74208.01207.800.22%215,325
Sep 4, 2025205.95207.62204.75207.55207.340.62%223,257
Sep 3, 2025206.30206.68204.70206.27206.060.54%271,562
Sep 2, 2025203.35205.29202.39205.17204.96-1.06%369,136
Aug 29, 2025209.67209.67206.58207.37207.16-1.54%268,671
Aug 28, 2025208.92211.07208.12210.61210.391.02%340,260
Aug 27, 2025207.34208.84206.59208.49208.280.70%189,237
Aug 26, 2025206.12207.34206.00207.04206.830.50%182,252
Aug 25, 2025206.02207.33205.51206.00205.79-0.26%197,852
Aug 22, 2025202.76207.61202.01206.53206.321.78%253,598
Aug 21, 2025202.73203.85201.98202.91202.70-0.22%191,271
Aug 20, 2025204.39204.39200.21203.36203.15-0.74%393,363
Aug 19, 2025208.85208.85204.52204.88204.67-1.90%255,939
Aug 18, 2025208.17209.03207.96208.85208.630.34%177,725
Aug 15, 2025209.56209.56207.50208.15207.94-0.69%236,171
Aug 14, 2025209.13210.23208.33209.59209.37-0.38%182,781
Aug 13, 2025211.20211.47209.45210.39210.170.13%274,603
Aug 12, 2025207.80210.12206.53210.12209.901.62%260,441
Aug 11, 2025207.93208.88206.24206.78206.57-0.62%274,056
Aug 8, 2025207.00208.37206.38208.06207.850.89%259,801
Aug 7, 2025208.10208.55204.31206.23206.020.19%258,870
Aug 6, 2025203.72206.06203.61205.83205.621.21%237,427
Aug 5, 2025205.71205.98202.88203.37203.16-0.85%343,687
Aug 4, 2025202.62205.19202.54205.12204.912.22%278,479
Aug 1, 2025203.31203.31199.55200.66200.45-2.47%692,102
Jul 31, 2025209.78210.00204.67205.74205.53-0.49%379,430
Jul 30, 2025206.73207.46205.18206.76206.550.31%205,647
Jul 29, 2025207.71208.87205.61206.12205.91-0.17%313,715
Jul 28, 2025205.73206.48205.25206.48206.270.75%214,990
Jul 25, 2025204.45205.37203.94204.94204.730.27%235,768
Jul 24, 2025204.28204.88203.23204.38204.170.37%222,563
Jul 23, 2025202.89203.81201.76203.62203.410.74%252,224
Jul 22, 2025204.14204.14200.55202.13201.92-1.00%355,504
Jul 21, 2025204.28205.68203.99204.17203.960.12%241,151
Jul 18, 2025204.99204.99203.30203.93203.72-0.06%244,375
Jul 17, 2025202.25204.42202.00204.06203.851.09%245,585