Fidelity MSCI Utilities Index ETF (FUTY)
NYSEARCA: FUTY · Real-Time Price · USD
56.01
-0.56 (-0.99%)
Dec 5, 2025, 4:00 PM EST - Market closed
FUTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 56.63 | 56.63 | 55.98 | 56.01 | 56.01 | -0.99% | 224,864 |
| Dec 4, 2025 | 56.65 | 56.96 | 56.40 | 56.57 | 56.57 | -0.14% | 169,291 |
| Dec 3, 2025 | 56.91 | 56.95 | 56.41 | 56.65 | 56.65 | -0.30% | 190,144 |
| Dec 2, 2025 | 57.48 | 57.48 | 56.76 | 56.82 | 56.82 | -0.80% | 325,676 |
| Dec 1, 2025 | 58.22 | 58.22 | 57.21 | 57.28 | 57.28 | -2.17% | 274,438 |
| Nov 28, 2025 | 58.27 | 58.61 | 58.20 | 58.55 | 58.55 | 0.67% | 57,022 |
| Nov 26, 2025 | 57.68 | 58.23 | 57.68 | 58.16 | 58.16 | 1.29% | 265,635 |
| Nov 25, 2025 | 57.67 | 57.82 | 57.18 | 57.42 | 57.42 | -0.31% | 212,768 |
| Nov 24, 2025 | 57.02 | 57.74 | 56.69 | 57.60 | 57.60 | 1.14% | 196,016 |
| Nov 21, 2025 | 57.07 | 57.17 | 56.53 | 56.95 | 56.95 | 0.18% | 303,114 |
| Nov 20, 2025 | 57.60 | 57.94 | 56.81 | 56.85 | 56.85 | -0.56% | 130,993 |
| Nov 19, 2025 | 57.62 | 57.78 | 57.04 | 57.17 | 57.17 | -0.71% | 186,380 |
| Nov 18, 2025 | 57.79 | 58.09 | 57.56 | 57.58 | 57.58 | -0.36% | 145,885 |
| Nov 17, 2025 | 57.49 | 58.00 | 57.41 | 57.79 | 57.79 | 0.75% | 198,994 |
| Nov 14, 2025 | 57.16 | 57.72 | 57.00 | 57.36 | 57.36 | 0.09% | 215,829 |
| Nov 13, 2025 | 58.04 | 58.04 | 57.26 | 57.31 | 57.31 | -1.33% | 145,464 |
| Nov 12, 2025 | 58.00 | 58.15 | 57.77 | 58.08 | 58.08 | 0.17% | 194,840 |
| Nov 11, 2025 | 58.00 | 58.04 | 57.68 | 57.98 | 57.98 | 0.05% | 155,635 |
| Nov 10, 2025 | 58.19 | 58.35 | 57.47 | 57.95 | 57.95 | -0.03% | 181,356 |
| Nov 7, 2025 | 56.92 | 57.97 | 56.82 | 57.97 | 57.97 | 1.42% | 159,082 |
| Nov 6, 2025 | 57.30 | 57.73 | 57.15 | 57.16 | 57.16 | -0.49% | 160,456 |
| Nov 5, 2025 | 57.40 | 57.69 | 57.19 | 57.44 | 57.44 | 0.09% | 383,246 |
| Nov 4, 2025 | 57.46 | 57.56 | 57.11 | 57.39 | 57.39 | -0.33% | 225,580 |
| Nov 3, 2025 | 57.56 | 57.71 | 56.91 | 57.58 | 57.58 | 0.02% | 217,928 |
| Oct 31, 2025 | 57.87 | 57.87 | 57.25 | 57.57 | 57.57 | -0.67% | 156,906 |
| Oct 30, 2025 | 58.20 | 58.67 | 57.92 | 57.96 | 57.96 | -0.41% | 184,516 |
| Oct 29, 2025 | 58.29 | 58.59 | 57.97 | 58.20 | 58.20 | -0.15% | 260,420 |
| Oct 28, 2025 | 59.44 | 59.44 | 58.20 | 58.29 | 58.29 | -1.59% | 219,729 |
| Oct 27, 2025 | 59.21 | 59.26 | 58.51 | 59.23 | 59.23 | 0.24% | 166,393 |
| Oct 24, 2025 | 58.79 | 59.32 | 58.69 | 59.09 | 59.09 | 1.32% | 128,915 |
| Oct 23, 2025 | 58.69 | 58.76 | 58.03 | 58.32 | 58.32 | -0.09% | 208,156 |
| Oct 22, 2025 | 58.67 | 58.68 | 58.04 | 58.37 | 58.37 | -0.27% | 142,355 |
| Oct 21, 2025 | 59.30 | 59.30 | 58.29 | 58.53 | 58.53 | -1.18% | 372,182 |
| Oct 20, 2025 | 59.63 | 59.79 | 59.03 | 59.23 | 59.23 | -0.02% | 203,557 |
| Oct 17, 2025 | 59.52 | 59.58 | 58.96 | 59.24 | 59.24 | -0.37% | 174,503 |
| Oct 16, 2025 | 60.25 | 60.56 | 59.42 | 59.46 | 59.46 | -1.00% | 189,285 |
| Oct 15, 2025 | 59.61 | 60.26 | 59.53 | 60.06 | 60.06 | 1.25% | 206,655 |
| Oct 14, 2025 | 58.70 | 59.52 | 58.60 | 59.32 | 59.32 | 0.87% | 154,022 |
| Oct 13, 2025 | 58.39 | 59.08 | 58.39 | 58.81 | 58.81 | 0.87% | 145,396 |
| Oct 10, 2025 | 58.77 | 59.10 | 58.25 | 58.30 | 58.30 | -0.44% | 184,675 |
| Oct 9, 2025 | 58.87 | 59.01 | 58.41 | 58.56 | 58.56 | -0.26% | 223,910 |
| Oct 8, 2025 | 58.73 | 58.78 | 58.25 | 58.71 | 58.71 | 0.74% | 147,930 |
| Oct 7, 2025 | 58.30 | 58.52 | 58.12 | 58.28 | 58.28 | 0.40% | 220,132 |
| Oct 6, 2025 | 57.75 | 58.10 | 57.47 | 58.05 | 58.05 | 1.01% | 257,695 |
| Oct 3, 2025 | 57.03 | 57.99 | 57.00 | 57.47 | 57.47 | 1.04% | 150,209 |
| Oct 2, 2025 | 56.87 | 56.88 | 56.42 | 56.88 | 56.88 | -0.05% | 162,229 |
| Oct 1, 2025 | 56.56 | 57.04 | 56.44 | 56.91 | 56.91 | 0.78% | 293,479 |
| Sep 30, 2025 | 56.33 | 56.64 | 56.06 | 56.47 | 56.47 | 0.23% | 199,359 |
| Sep 29, 2025 | 56.21 | 56.42 | 55.79 | 56.34 | 56.34 | 0.39% | 177,716 |
| Sep 26, 2025 | 55.47 | 56.16 | 55.47 | 56.12 | 56.12 | 1.45% | 106,143 |
| Sep 25, 2025 | 55.69 | 55.88 | 55.32 | 55.32 | 55.32 | -1.00% | 106,396 |
| Sep 24, 2025 | 55.67 | 55.99 | 55.46 | 55.88 | 55.88 | 0.58% | 156,087 |
| Sep 23, 2025 | 55.19 | 55.60 | 55.06 | 55.56 | 55.56 | 0.54% | 157,735 |
| Sep 22, 2025 | 54.76 | 55.37 | 54.59 | 55.26 | 55.26 | 0.91% | 223,357 |
| Sep 19, 2025 | 54.51 | 54.94 | 54.23 | 54.76 | 54.76 | 0.18% | 151,917 |
| Sep 18, 2025 | 54.52 | 55.01 | 54.26 | 54.66 | 54.29 | 0.13% | 238,747 |
| Sep 17, 2025 | 54.71 | 54.97 | 54.51 | 54.59 | 54.22 | 0.29% | 199,672 |
| Sep 16, 2025 | 55.33 | 55.33 | 54.40 | 54.43 | 54.06 | -1.73% | 148,246 |
| Sep 15, 2025 | 55.33 | 55.62 | 55.31 | 55.39 | 55.01 | 0.31% | 143,733 |
| Sep 12, 2025 | 54.86 | 55.37 | 54.82 | 55.22 | 54.84 | 0.47% | 230,153 |
| Sep 11, 2025 | 54.65 | 55.00 | 54.57 | 54.96 | 54.58 | 0.57% | 283,173 |
| Sep 10, 2025 | 53.90 | 54.72 | 53.90 | 54.65 | 54.28 | 1.62% | 181,384 |
| Sep 9, 2025 | 53.43 | 53.96 | 53.40 | 53.78 | 53.41 | 0.66% | 150,148 |
| Sep 8, 2025 | 54.07 | 54.07 | 53.23 | 53.43 | 53.07 | -1.02% | 303,340 |
| Sep 5, 2025 | 54.31 | 54.38 | 53.54 | 53.98 | 53.61 | -0.22% | 247,494 |
| Sep 4, 2025 | 54.53 | 54.66 | 53.82 | 54.10 | 53.73 | -0.11% | 244,458 |
| Sep 3, 2025 | 54.14 | 54.25 | 53.90 | 54.16 | 53.79 | -0.24% | 235,809 |
| Sep 2, 2025 | 54.19 | 54.35 | 53.98 | 54.29 | 53.92 | -0.42% | 211,513 |
| Aug 29, 2025 | 54.78 | 54.78 | 54.42 | 54.52 | 54.15 | -0.37% | 144,529 |
| Aug 28, 2025 | 55.19 | 55.19 | 54.63 | 54.72 | 54.35 | -0.71% | 208,696 |
| Aug 27, 2025 | 55.08 | 55.21 | 54.93 | 55.11 | 54.73 | 0.18% | 114,628 |
| Aug 26, 2025 | 55.03 | 55.16 | 54.73 | 55.01 | 54.63 | 0.18% | 199,905 |
| Aug 25, 2025 | 55.35 | 55.47 | 54.86 | 54.91 | 54.54 | -1.12% | 180,576 |
| Aug 22, 2025 | 55.46 | 55.74 | 55.36 | 55.53 | 55.15 | 0.62% | 142,281 |
| Aug 21, 2025 | 55.57 | 55.83 | 55.03 | 55.19 | 54.81 | -0.63% | 136,503 |
| Aug 20, 2025 | 55.54 | 55.88 | 55.34 | 55.54 | 55.16 | 0.11% | 151,222 |
| Aug 19, 2025 | 55.00 | 55.49 | 54.93 | 55.48 | 55.10 | 0.93% | 146,987 |
| Aug 18, 2025 | 55.31 | 55.46 | 54.90 | 54.97 | 54.59 | -0.45% | 118,857 |
| Aug 15, 2025 | 55.40 | 55.47 | 54.95 | 55.22 | 54.84 | -0.32% | 198,712 |
| Aug 14, 2025 | 55.64 | 55.75 | 55.37 | 55.40 | 55.02 | -0.72% | 177,952 |
| Aug 13, 2025 | 55.75 | 55.81 | 55.28 | 55.80 | 55.42 | 0.25% | 165,077 |
| Aug 12, 2025 | 55.56 | 55.66 | 55.14 | 55.66 | 55.28 | 0.56% | 465,933 |
| Aug 11, 2025 | 55.69 | 55.69 | 55.10 | 55.35 | 54.97 | -0.36% | 172,177 |
| Aug 8, 2025 | 55.84 | 56.00 | 55.41 | 55.55 | 55.17 | -0.39% | 273,159 |
| Aug 7, 2025 | 55.12 | 55.90 | 54.93 | 55.77 | 55.39 | 0.98% | 273,494 |
| Aug 6, 2025 | 55.77 | 55.77 | 55.17 | 55.23 | 54.85 | -0.84% | 242,956 |
| Aug 5, 2025 | 56.23 | 56.43 | 55.55 | 55.70 | 55.32 | -1.00% | 239,257 |
| Aug 4, 2025 | 55.50 | 56.40 | 55.47 | 56.26 | 55.88 | 1.79% | 247,740 |
| Aug 1, 2025 | 55.19 | 55.58 | 54.73 | 55.27 | 54.89 | 0.07% | 237,763 |
| Jul 31, 2025 | 54.82 | 55.30 | 54.74 | 55.23 | 54.85 | 0.55% | 197,605 |
| Jul 30, 2025 | 54.68 | 55.40 | 54.68 | 54.93 | 54.56 | 0.70% | 178,908 |
| Jul 29, 2025 | 54.12 | 54.55 | 54.01 | 54.55 | 54.18 | 1.11% | 144,373 |
| Jul 28, 2025 | 54.50 | 54.50 | 53.80 | 53.95 | 53.58 | -0.99% | 141,482 |
| Jul 25, 2025 | 54.42 | 54.51 | 54.25 | 54.49 | 54.12 | 0.26% | 92,275 |
| Jul 24, 2025 | 54.47 | 54.59 | 54.21 | 54.35 | 53.98 | -0.09% | 94,781 |
| Jul 23, 2025 | 55.19 | 55.41 | 54.22 | 54.40 | 54.03 | -0.73% | 185,378 |
| Jul 22, 2025 | 54.33 | 54.81 | 54.17 | 54.80 | 54.43 | 1.26% | 178,849 |
| Jul 21, 2025 | 54.17 | 54.46 | 53.97 | 54.12 | 53.75 | 0.20% | 154,659 |
| Jul 18, 2025 | 53.28 | 54.17 | 53.28 | 54.01 | 53.64 | 1.71% | 284,817 |
| Jul 17, 2025 | 52.91 | 53.22 | 52.75 | 53.10 | 52.74 | 0.38% | 188,309 |