Skip to main content
Fidelity MSCI Information Technology Index ETF (FTEC)
NYSEARCA: FTEC · Real-Time Price · USD
218.83
+2.28 (1.05%)
At close: Mar 2, 2026, 4:00 PM EST
214.40
-4.43 (-2.02%)
Pre-market: Mar 3, 2026, 8:24 AM EST

FTEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 2026213.93219.43213.68218.83218.831.05%653,095
Feb 27, 2026216.83218.33215.76216.55216.55-1.92%473,381
Feb 26, 2026224.18224.18218.39220.79220.79-1.48%386,039
Feb 25, 2026221.42224.68221.42224.10224.101.88%347,576
Feb 24, 2026217.65220.87216.75219.97219.971.39%243,536
Feb 23, 2026219.36219.75215.90216.95216.95-1.53%398,692
Feb 20, 2026217.73221.90217.71220.32220.320.52%251,139
Feb 19, 2026218.74219.77217.81219.18219.18-0.42%295,741
Feb 18, 2026218.89221.96217.90220.10220.100.92%329,023
Feb 17, 2026216.67219.67214.19218.10218.100.07%316,993
Feb 13, 2026218.42220.29215.78217.95217.950.11%274,544
Feb 12, 2026224.59224.90217.31217.72217.72-2.49%583,794
Feb 11, 2026226.34226.50221.22223.29223.290.02%363,068
Feb 10, 2026225.15225.50223.13223.25223.25-0.39%212,190
Feb 9, 2026220.00225.14219.12224.13224.131.58%287,544
Feb 6, 2026215.24221.30214.64220.65220.654.41%380,449
Feb 5, 2026213.71215.50210.51211.33211.33-1.78%448,081
Feb 4, 2026218.84219.34212.09215.16215.16-2.01%684,251
Feb 3, 2026225.44225.44216.65219.58219.58-2.30%590,537
Feb 2, 2026222.00226.19221.97224.76224.760.81%335,544
Jan 30, 2026225.81226.91221.79222.96222.96-1.75%650,716
Jan 29, 2026228.79228.87221.53226.94226.94-1.86%1,096,629
Jan 28, 2026231.45232.17230.17231.23231.230.71%1,881,362
Jan 27, 2026228.82230.42228.11229.61229.611.23%256,532
Jan 26, 2026225.54227.70225.00226.82226.820.72%248,987
Jan 23, 2026224.81226.28223.49225.19225.190.12%243,293
Jan 22, 2026225.86226.05223.97224.92224.920.74%287,994
Jan 21, 2026221.73225.02220.11223.26223.261.27%451,915
Jan 20, 2026222.24223.77220.01220.45220.45-2.58%558,520
Jan 16, 2026228.07228.30225.78226.28226.28-0.04%190,190
Jan 15, 2026228.76229.28226.16226.38226.380.53%258,433
Jan 14, 2026226.63227.05223.28225.19225.19-1.25%420,435
Jan 13, 2026228.18229.32226.95228.05228.05-0.08%313,064
Jan 12, 2026225.80229.02225.80228.24228.240.47%330,917
Jan 9, 2026225.36227.80224.33227.18227.181.02%256,140
Jan 8, 2026227.45227.45223.63224.89224.89-1.55%336,409
Jan 7, 2026228.45229.57227.67228.42228.42-0.06%235,513
Jan 6, 2026226.95228.68225.82228.55228.551.19%394,561
Jan 5, 2026227.85228.36225.23225.87225.870.17%407,802
Jan 2, 2026227.04228.74224.05225.48225.480.36%286,670
Dec 31, 2025227.29227.50224.66224.67224.67-0.97%213,450
Dec 30, 2025227.58228.18226.83226.86226.86-0.32%174,562
Dec 29, 2025226.96228.34226.34227.58227.58-0.50%263,590
Dec 26, 2025228.91229.48228.32228.73228.730.08%202,566
Dec 24, 2025227.71228.79227.60228.54228.540.18%137,516
Dec 23, 2025226.22228.17225.62228.12228.120.55%305,899
Dec 22, 2025227.64227.64226.24226.88226.880.63%224,355
Dec 19, 2025222.47225.47222.47225.46225.462.00%230,983
Dec 18, 2025221.77222.61219.99221.03220.761.40%227,092
Dec 17, 2025222.99222.99217.92217.98217.72-2.09%268,956
Dec 16, 2025221.64223.19220.76222.64222.370.20%242,554
Dec 15, 2025226.26226.64222.00222.20221.93-1.15%193,704
Dec 12, 2025230.08230.30224.25224.78224.51-2.90%276,139
Dec 11, 2025230.09231.67227.00231.50231.22-0.32%252,108
Dec 10, 2025231.04233.08229.68232.25231.970.32%244,031
Dec 9, 2025230.58231.99230.00231.50231.220.20%282,533
Dec 8, 2025230.37231.80229.81231.04230.760.89%262,861
Dec 5, 2025228.92230.20228.14229.01228.730.43%216,284
Dec 4, 2025227.42228.36226.27228.03227.750.49%258,957
Dec 3, 2025225.60227.13224.37226.92226.650.19%216,130
Dec 2, 2025225.87228.07225.28226.50226.231.01%219,850
Dec 1, 2025222.12224.93221.68224.24223.97-0.02%182,781
Nov 28, 2025223.02224.33222.53224.28224.010.67%140,083
Nov 26, 2025222.52223.77221.00222.78222.511.08%302,024
Nov 25, 2025217.64220.88214.69220.40220.130.32%266,984
Nov 24, 2025215.72220.17215.72219.70219.432.51%349,837
Nov 21, 2025213.57217.08209.55214.32214.060.42%380,522
Nov 20, 2025225.24226.00212.91213.43213.17-2.92%419,212
Nov 19, 2025218.56222.45217.88219.85219.580.67%225,809
Nov 18, 2025219.53220.75216.40218.39218.13-1.46%361,460
Nov 17, 2025223.21225.43219.86221.63221.36-1.69%257,220
Nov 14, 2025220.00227.43219.25225.43225.160.49%253,739
Nov 13, 2025228.91229.43223.13224.33224.06-2.77%285,344
Nov 12, 2025232.14232.56229.46230.73230.450.10%243,713
Nov 11, 2025231.01231.28228.96230.49230.21-0.93%235,224
Nov 10, 2025231.20233.07229.92232.66232.382.53%266,308
Nov 7, 2025225.09227.02221.40226.93226.66-0.18%457,398
Nov 6, 2025231.74231.95226.27227.34227.07-1.89%407,541
Nov 5, 2025230.67233.81230.40231.73231.450.33%271,710
Nov 4, 2025232.99234.49230.47230.97230.69-2.66%475,843
Nov 3, 2025238.79239.20235.92237.29237.000.35%308,703
Oct 31, 2025238.50238.50234.97236.46236.170.28%270,935
Oct 30, 2025237.11238.34235.62235.80235.52-1.22%247,137
Oct 29, 2025239.26240.25236.93238.71238.420.76%470,068
Oct 28, 2025236.08237.98235.22236.92236.630.91%347,493
Oct 27, 2025234.00234.90233.54234.79234.511.81%355,314
Oct 24, 2025229.89231.37229.62230.61230.331.57%325,999
Oct 23, 2025223.99227.51223.95227.04226.771.36%258,728
Oct 22, 2025226.63227.06221.10223.99223.72-1.23%350,409
Oct 21, 2025226.80227.77225.69226.79226.52-304,723
Oct 20, 2025225.55227.80225.55226.80226.531.28%214,718
Oct 17, 2025222.16224.63220.87223.93223.660.09%230,696
Oct 16, 2025225.72226.39222.29223.73223.46-0.21%238,810
Oct 15, 2025225.60226.06221.49224.20223.930.88%169,236
Oct 14, 2025222.04224.31219.43222.25221.98-1.28%391,383
Oct 13, 2025224.33225.78222.96225.14224.872.68%330,491
Oct 10, 2025229.39229.78219.11219.27219.01-4.13%599,973
Oct 9, 2025228.98229.00227.36228.72228.44-0.03%235,692
Oct 8, 2025225.42228.78225.42228.78228.501.79%224,979
Oct 7, 2025228.14228.23223.45224.76224.49-0.98%328,076