Home

Fidelity MSCI Information Technology Index ETF (FTEC)

225.65
+1.71 (0.76%)
NYSE · Last Trade: Oct 3rd, 3:22 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Fidelity MSCI Information Technology Index ETF (FTEC)

DateOpenHighLowCloseVolumeAdjusted Close
10/02/2025226.11226.28224.46225.65261,373225.65
10/01/2025221.24224.05221.00223.94211,577223.94
9/30/2025221.16222.35220.45222.17229,060222.17
9/29/2025221.42222.43220.76221.16186,758221.16
9/26/2025219.59220.00217.84219.95217,341219.95
9/25/2025217.57219.80216.31219.31234,698219.31
9/24/2025222.33222.33218.68219.93200,311219.93
9/23/2025223.63223.86220.80221.64320,790221.64
9/22/2025219.94223.99219.87223.85354,197223.85
9/19/2025219.18220.52218.26220.25202,523220.25
9/18/2025217.36219.08216.52218.51248,928218.28
9/17/2025215.20215.53212.35214.67404,863214.45
9/16/2025216.50216.50215.09215.43195,883215.21
9/15/2025214.32216.14214.13216.09271,455215.87
9/12/2025214.34214.70213.68214.13273,113213.91
9/11/2025214.15214.52213.36213.88284,986213.66
9/10/2025213.49214.05211.75212.75307,631212.53
9/09/2025210.04210.18208.45209.95226,979209.73
9/08/2025209.15210.24209.15209.64303,087209.42
9/05/2025209.50209.50205.74208.01215,325207.80
9/04/2025205.95207.62204.75207.55223,254207.34
9/03/2025206.30206.68204.70206.27271,554206.06
9/02/2025203.35205.29202.39205.17369,082204.96
8/29/2025209.67209.67206.58207.37268,671207.16
8/28/2025208.92211.07208.12210.61340,260210.39
8/27/2025207.34208.84206.59208.49189,130208.28
8/26/2025206.12207.34206.00207.04182,075206.83
8/25/2025206.02207.32205.51206.00197,847205.79
8/22/2025202.76207.61202.01206.53253,598206.32
8/21/2025202.73203.85201.98202.91191,059202.70
8/20/2025204.39204.39200.21203.36393,242203.15
8/19/2025208.85208.85204.52204.88255,887204.67
8/18/2025208.17209.03207.96208.85177,725208.63
8/15/2025209.56209.56207.50208.15236,171207.94
8/14/2025209.13210.23208.33209.59182,749209.37
8/13/2025211.20211.47209.45210.39274,583210.17
8/12/2025207.80210.12206.53210.12260,089209.90
8/11/2025207.93208.88206.24206.78273,925206.57
8/08/2025207.00208.37206.38208.06259,801207.85
8/07/2025208.10208.55204.31206.23258,592206.02
8/06/2025203.72206.06203.61205.83237,569205.62
8/05/2025205.71205.98202.88203.37343,672203.16
8/04/2025202.62205.19202.54205.12278,421204.91
8/01/2025203.31203.31199.55200.66692,102200.45
7/31/2025209.78210.00204.67205.74379,375205.53
7/30/2025206.73207.46205.18206.76205,639206.55
7/29/2025207.71208.87205.61206.12313,713205.91
7/28/2025205.73206.48205.25206.48214,917206.27
7/25/2025204.45205.37203.94204.94235,768204.73
7/24/2025204.28204.88203.22204.38222,525204.17
7/23/2025202.89203.81201.76203.62252,030203.41
7/22/2025204.14204.14200.55202.13355,472201.92
7/21/2025204.28205.68203.99204.17241,136203.96
7/18/2025204.99204.99203.30203.93244,375203.72
7/17/2025202.25204.42202.00204.06245,585203.85
7/16/2025201.44202.05198.88201.86281,586201.65
7/15/2025201.82202.30201.10201.10260,767200.89
7/14/2025199.15199.94197.63199.33279,878199.13
7/11/2025199.64200.87199.33199.41225,854199.21
7/10/2025201.87201.87199.43200.66202,208200.45
7/09/2025200.46201.87199.53201.29334,365201.08
7/08/2025199.51200.08198.90199.55227,419199.34
7/07/2025199.60200.06197.82198.72384,195198.51
7/03/2025198.89201.02198.89200.50187,094200.29