NYSEArca - Nasdaq Real Time Price
USD
Fidelity MSCI Information Technology Index ETF (FTEC)
275.57
+3.99
(+1.47%)
As of 1:54:47 PM EST. Market Open.
Trade FTEC on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
272.73
276.36
272.04
275.57
275.57
284,298
Nov 2, 2026
280.55
281.31
271.22
271.58
271.58
400,700
Oct 30, 2026
282.97
283.30
275.15
279.03
279.03
523,600
Oct 29, 2026
291.85
292.49
290.19
291.71
291.71
207,800
Oct 28, 2026
294.90
295.56
292.97
294.82
294.82
312,800
Oct 27, 2026
290.25
293.85
289.60
293.07
293.07
192,900
Oct 26, 2026
285.57
289.62
284.58
288.61
288.61
301,100
Oct 23, 2026
282.28
285.95
282.00
284.35
284.35
261,900
Oct 22, 2026
286.63
287.63
281.86
283.02
283.02
503,700
Oct 21, 2026
289.88
292.55
288.71
291.85
291.85
272,800
Oct 20, 2026
285.10
289.04
282.84
286.87
286.87
409,100
Oct 19, 2026
287.89
290.08
286.54
287.30
287.30
374,300
Oct 16, 2026
291.21
291.31
282.51
283.46
283.46
464,000
Oct 15, 2026
287.80
292.35
285.55
292.00
292.00
399,500
Oct 14, 2026
299.00
299.75
292.04
293.08
293.08
316,600
Oct 13, 2026
299.00
302.21
298.87
301.79
301.79
277,100
Oct 12, 2026
304.80
304.84
301.32
301.92
301.92
175,700
Oct 9, 2026
306.00
306.00
303.17
305.37
305.37
220,600
Oct 8, 2026
306.62
308.57
301.90
303.76
303.76
306,200
Oct 7, 2026
307.55
309.08
306.30
308.92
308.92
186,700
Oct 6, 2026
310.89
311.83
309.77
309.95
309.95
299,500
Oct 5, 2026
307.20
309.08
306.90
308.44
308.44
265,400
Oct 2, 2026
307.64
308.68
305.85
306.30
306.30
306,600
Oct 1, 2026
301.61
304.15
299.61
303.26
303.26
344,800
Sep 30, 2026
299.70
302.17
299.50
300.06
300.06
267,700
Sep 29, 2026
300.63
300.63
297.39
298.08
298.08
215,500
Sep 28, 2026
299.58
300.77
296.21
298.60
298.60
329,100
Sep 25, 2026
300.04
302.12
299.27
301.22
301.22
223,000
Sep 24, 2026
296.34
299.44
295.84
298.85
298.85
251,100
Sep 23, 2026
301.77
302.15
297.83
299.87
299.87
210,200
Sep 22, 2026
299.25
301.89
299.25
301.52
301.52
329,700
Sep 21, 2026
294.78
299.70
293.80
299.40
299.40
300,100
Sep 18, 2026
0.332
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 18, 2026
290.77
292.00
288.56
291.75
291.75
204,000
Sep 17, 2026
288.72
290.65
287.80
290.02
289.69
218,400
Sep 16, 2026
284.98
286.90
281.50
283.79
283.47
242,000
Sep 15, 2026
284.48
285.38
283.04
283.48
283.16
246,100
Sep 14, 2026
282.99
286.35
281.38
284.44
284.11
238,300
Sep 11, 2026
288.47
290.60
287.70
289.02
288.69
184,100
Sep 10, 2026
284.86
286.93
284.04
285.48
285.15
191,100
Sep 9, 2026
288.36
290.00
287.46
288.52
288.19
190,600
Sep 8, 2026
290.80
291.29
288.32
288.98
288.65
181,200
Sep 4, 2026
289.87
290.96
288.50
289.31
288.98
194,000
Sep 3, 2026
284.82
289.08
283.71
288.47
288.14
234,500
Sep 2, 2026
283.65
284.71
282.30
284.23
283.90
129,400
Sep 1, 2026
283.53
285.71
282.40
283.68
283.36
183,300
Aug 31, 2026
286.47
287.82
285.76
287.56
287.23
158,000
Aug 28, 2026
290.21
291.35
286.37
286.60
286.27
203,400
Aug 27, 2026
287.18
291.09
286.18
291.05
290.72
258,500
Aug 26, 2026
278.93
282.47
278.93
281.66
281.34
214,900
Aug 25, 2026
280.38
281.88
278.63
280.41
280.09
390,600
Aug 24, 2026
280.88
281.25
276.83
277.79
277.47
251,700
Aug 21, 2026
284.34
284.34
280.67
282.62
282.30
176,700
Aug 20, 2026
283.48
284.61
282.03
282.35
282.03
153,500
Aug 19, 2026
286.94
287.68
281.90
283.53
283.21
189,200
Aug 18, 2026
287.28
288.75
284.65
285.82
285.49
263,400
Aug 17, 2026
293.45
294.37
292.27
292.36
292.03
205,900
Aug 14, 2026
294.20
294.36
291.54
292.50
292.17
256,100
Aug 13, 2026
290.70
294.43
290.68
293.44
293.10
270,800
Aug 12, 2026
291.11
291.35
289.58
290.20
289.87
313,000
Aug 11, 2026
289.02
289.27
285.21
286.79
286.46
268,700
Aug 10, 2026
289.03
290.57
286.82
286.99
286.66
248,100
Aug 7, 2026
289.58
290.79
287.06
289.84
289.51
199,000
Aug 6, 2026
282.94
287.66
281.35
285.45
285.12
261,700
Aug 5, 2026
287.50
289.27
285.48
285.71
285.38
359,800
Aug 4, 2026
279.96
287.88
279.70
286.77
286.44
582,400
Aug 3, 2026
268.50
276.22
267.61
274.73
274.42
328,400
Jul 31, 2026
272.10
273.70
266.00
270.10
269.79
433,800
Jul 30, 2026
266.43
271.63
265.79
271.06
270.75
343,500
Jul 29, 2026
264.23
266.61
257.92
258.14
257.84
358,700
Jul 28, 2026
264.35
266.11
259.55
264.63
264.33
275,800
Jul 27, 2026
273.47
273.56
264.90
268.44
268.13
335,100
Jul 24, 2026
272.62
274.70
269.33
270.52
270.21
238,200
Jul 23, 2026
273.80
275.97
271.25
273.30
272.99
278,100
Jul 22, 2026
273.86
277.75
273.86
276.23
275.91
282,000
Jul 21, 2026
274.89
277.26
273.58
277.01
276.69
316,800
Jul 20, 2026
272.25
274.30
270.10
270.28
269.97
212,400
Jul 17, 2026
266.25
273.14
264.29
270.13
269.82
569,100
Jul 16, 2026
274.70
275.16
271.27
272.80
272.49
318,500
Jul 15, 2026
281.72
282.29
273.57
278.17
277.85
232,100
Jul 14, 2026
279.04
280.72
276.01
279.70
279.38
200,800
Jul 13, 2026
278.64
279.53
275.00
276.08
275.76
217,000
Jul 10, 2026
279.64
282.47
278.26
282.07
281.75
231,400
Jul 9, 2026
279.47
282.48
278.14
281.24
280.92
208,900
Jul 8, 2026
270.00
276.06
269.55
275.81
275.49
257,900
Jul 7, 2026
273.43
274.79
268.55
272.34
272.03
257,800
Jul 6, 2026
276.23
280.81
275.55
278.01
277.69
168,500
Jul 2, 2026
280.06
283.10
271.43
273.89
273.58
327,300
Jul 1, 2026
281.44
282.91
279.44
279.98
279.66
189,700
Jun 30, 2026
278.67
286.23
278.67
285.58
285.25
308,500
Jun 29, 2026
275.42
278.50
269.00
278.34
278.02
255,200
Jun 26, 2026
271.12
274.78
269.77
272.48
272.17
317,200
Jun 25, 2026
281.75
281.97
270.95
275.85
275.53
330,100
Jun 24, 2026
277.38
279.25
272.18
275.02
274.71
299,300
Jun 23, 2026
277.27
281.28
276.26
277.03
276.71
484,800
Jun 22, 2026
288.96
291.14
286.13
287.68
287.35
272,200
Jun 18, 2026
0.289
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
285.08
287.28
283.29
286.54
286.21
200,300
Jun 17, 2026
284.38
285.19
278.67
279.21
278.60
522,600
Jun 16, 2026
287.42
288.92
281.25
281.39
280.78
355,300
Jun 15, 2026
286.44
289.00
285.90
288.36
287.73
370,300
Jun 12, 2026
277.42
280.70
274.84
278.92
278.31
357,100
Jun 11, 2026
270.09
277.70
268.00
277.23
276.63
420,500
Jun 10, 2026
271.25
276.20
268.00
268.43
267.85
468,000
Jun 9, 2026
282.33
283.67
263.62
274.63
274.03
1,026,300
Jun 8, 2026
281.64
283.94
279.00
280.09
279.48
329,600
Jun 5, 2026
288.04
288.13
274.65
275.32
274.72
827,200
Jun 4, 2026
290.59
295.55
288.27
293.42
292.78
397,500
Jun 3, 2026
300.53
300.79
294.69
296.02
295.38
520,000
Jun 2, 2026
297.65
300.58
297.23
300.51
299.86
350,000
Jun 1, 2026
290.79
297.54
290.37
296.68
296.03
455,100
May 29, 2026
287.04
290.06
286.64
289.25
288.62
355,400
May 28, 2026
280.82
284.85
279.86
284.02
283.40
240,800
May 27, 2026
283.20
283.20
277.90
280.40
279.79
309,600
May 26, 2026
280.02
283.30
279.10
281.97
281.36
319,300
May 22, 2026
275.46
278.03
275.00
276.35
275.75
285,000
May 21, 2026
270.46
274.25
270.06
273.47
272.87
234,700
May 20, 2026
268.02
271.92
267.06
271.76
271.17
264,100
May 19, 2026
265.44
268.65
263.17
266.18
265.60
259,000
May 18, 2026
272.37
272.74
264.19
267.65
267.07
469,400
May 15, 2026
270.28
274.22
267.92
270.56
269.97
276,000
May 14, 2026
271.95
275.77
271.32
274.95
274.35
281,000
May 13, 2026
270.62
272.05
266.79
270.74
270.15
339,800
May 12, 2026
269.36
270.43
262.60
267.95
267.37
398,100
May 11, 2026
268.47
272.11
268.30
271.46
270.87
309,100
May 8, 2026
263.65
268.46
263.65
268.37
267.79
317,700
May 7, 2026
262.34
264.79
260.32
261.34
260.77
462,600
May 6, 2026
257.53
261.61
256.90
261.50
260.93
383,800
May 5, 2026
252.59
255.48
252.07
254.87
254.31
350,400
May 4, 2026
251.03
251.85
248.50
250.42
249.87
312,400
May 1, 2026
248.32
250.82
248.00
250.20
249.65
346,100
Apr 30, 2026
247.17
247.20
242.46
246.31
245.77
470,900
Apr 29, 2026
245.81
246.21
244.06
246.21
245.67
262,900
Apr 28, 2026
244.25
246.17
242.48
244.95
244.42
373,600
Apr 27, 2026
248.35
248.96
245.98
248.85
248.31
426,100
Apr 24, 2026
245.62
248.82
244.25
248.58
248.04
400,800
Apr 23, 2026
244.10
245.24
239.38
242.41
241.88
387,200
Apr 22, 2026
243.31
245.87
242.41
245.86
245.32
387,900
Apr 21, 2026
242.05
243.64
240.19
240.98
240.46
425,900
Apr 20, 2026
239.95
241.36
238.61
241.31
240.78
302,200
Apr 17, 2026
239.35
240.83
238.72
240.29
239.77
352,700
Apr 16, 2026
234.86
236.39
232.84
236.20
235.69
264,900
Apr 15, 2026
230.14
234.03
230.14
233.81
233.30
401,600
Apr 14, 2026
228.18
229.67
227.22
229.60
229.10
510,100
Apr 13, 2026
221.02
226.26
220.81
226.21
225.72
315,700
Apr 10, 2026
221.35
223.09
220.68
221.67
221.19
397,800
Apr 9, 2026
220.48
220.84
218.29
220.68
220.20
541,200
Apr 8, 2026
222.58
223.43
219.11
220.42
219.94
517,700
Apr 7, 2026
212.45
214.27
209.24
214.27
213.80
516,500
Apr 6, 2026
213.11
214.30
212.03
213.56
213.09
292,400
Apr 2, 2026
206.63
212.60
205.52
212.53
212.07
380,900
Apr 1, 2026
210.04
212.41
209.30
210.71
210.25
387,700
Mar 31, 2026
201.95
208.50
201.95
208.05
207.60
897,500
Mar 30, 2026
205.16
205.39
198.17
199.44
199.01
452,600
Mar 27, 2026
206.14
206.49
202.52
203.09
202.65
512,000
Mar 26, 2026
211.17
212.15
207.41
207.53
207.08
383,200
Mar 25, 2026
214.46
215.50
212.92
213.65
213.18
442,400
Mar 24, 2026
212.14
213.51
210.42
212.27
211.81
639,000
Mar 23, 2026
213.89
216.31
212.21
213.33
212.87
813,400
Mar 20, 2026
0.221
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 20, 2026
214.29
214.29
208.55
210.06
209.60
561,900
Mar 19, 2026
211.86
216.35
211.05
215.19
214.50
743,700
Mar 18, 2026
216.54
217.76
214.60
214.68
213.99
714,500
Mar 17, 2026
216.89
218.26
215.99
216.86
216.17
331,600
Mar 16, 2026
216.08
218.30
215.72
216.12
215.43
653,300
Mar 13, 2026
216.03
217.88
212.61
213.01
212.33
539,000
Mar 12, 2026
217.15
217.73
214.67
214.93
214.24
521,800
Mar 11, 2026
219.12
220.79
217.61
219.09
218.39
416,700
Mar 10, 2026
218.19
220.60
216.99
218.23
217.53
400,300
Mar 9, 2026
212.11
218.74
211.42
218.19
217.49
599,600
Mar 6, 2026
215.27
218.13
213.51
214.29
213.60
442,700
Mar 5, 2026
217.42
220.29
215.50
218.72
218.02
612,800
Mar 4, 2026
216.98
219.71
216.26
218.57
217.87
439,500
Mar 3, 2026
213.76
217.00
211.77
215.75
215.06
544,100
Mar 2, 2026
213.93
219.43
213.68
218.83
218.13
653,100
Feb 27, 2026
216.83
218.33
215.76
216.55
215.86
473,400
Feb 26, 2026
224.18
224.18
218.39
220.79
220.08
385,700
Feb 25, 2026
221.42
224.68
221.42
224.10
223.38
347,600
Feb 24, 2026
217.65
220.87
216.75
219.97
219.27
243,500
Feb 23, 2026
219.36
219.75
215.90
216.95
216.26
398,600
Feb 20, 2026
217.73
221.90
217.71
220.32
219.61
251,100
Feb 19, 2026
218.74
219.77
217.81
219.18
218.48
295,600
Feb 18, 2026
218.89
221.96
217.90
220.10
219.39
329,000
Feb 17, 2026
216.67
219.67
214.19
218.10
217.40
317,000
Feb 13, 2026
218.42
220.29
215.78
217.95
217.25
274,300
Feb 12, 2026
224.59
224.90
217.31
217.72
217.02
583,800
Feb 11, 2026
226.34
226.50
221.22
223.29
222.57
363,100
Feb 10, 2026
225.15
225.50
223.13
223.25
222.53
212,100
Feb 9, 2026
220.00
225.14
219.12
224.13
223.41
287,500
Feb 6, 2026
215.24
221.30
214.64
220.65
219.94
380,200
Feb 5, 2026
213.71
215.50
210.51
211.33
210.65
448,100
Feb 4, 2026
218.84
219.34
212.09
215.16
214.47
684,100
Feb 3, 2026
225.44
225.44
216.65
219.58
218.88
590,500
Feb 2, 2026
222.00
226.19
221.97
224.76
224.04
335,500
Jan 30, 2026
225.81
226.91
221.79
222.96
222.25
650,600
Jan 29, 2026
228.79
228.87
221.53
226.94
226.21
1,096,300
Jan 28, 2026
231.45
232.17
230.17
231.23
230.49
1,881,400
Jan 27, 2026
228.82
230.42
228.11
229.61
228.87
256,100
Jan 26, 2026
225.54
227.70
225.00
226.82
226.09
248,800
Jan 23, 2026
224.81
226.28
223.49
225.19
224.47
243,300
Jan 22, 2026
225.86
226.05
223.97
224.92
224.20
287,800
Jan 21, 2026
221.73
225.02
220.11
223.26
222.54
451,800
Jan 20, 2026
222.24
223.77
220.01
220.45
219.74
558,200
Jan 16, 2026
228.07
228.30
225.78
226.28
225.56
190,200
Jan 15, 2026
228.76
229.28
226.16
226.38
225.65
258,400
Jan 14, 2026
226.63
227.05
223.28
225.19
224.47
420,100
Jan 13, 2026
228.18
229.32
226.95
228.05
227.32
313,100
Jan 12, 2026
225.80
229.02
225.80
228.24
227.51
330,700
Jan 9, 2026
225.36
227.80
224.33
227.18
226.45
256,000
Jan 8, 2026
227.45
227.45
223.63
224.89
224.17
336,400
Jan 7, 2026
228.45
229.57
227.67
228.42
227.69
235,500
Jan 6, 2026
226.95
228.68
225.82
228.55
227.82
394,400
Jan 5, 2026
227.85
228.36
225.23
225.87
225.15
407,600
Jan 2, 2026
227.04
228.74
224.05
225.48
224.76
286,700
Dec 31, 2025
227.29
227.50
224.66
224.67
223.95
213,400
Dec 30, 2025
227.58
228.18
226.83
226.86
226.13
174,500
Dec 29, 2025
226.96
228.34
226.34
227.58
226.85
263,500
Dec 26, 2025
228.91
229.48
228.32
228.73
228.00
202,500
Dec 24, 2025
227.71
228.79
227.60
228.54
227.81
137,500
Dec 23, 2025
226.22
228.17
225.62
228.12
227.39
305,800
Dec 22, 2025
227.64
227.64
226.24
226.88
226.15
224,300
Dec 19, 2025
0.267
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 19, 2025
222.47
225.47
222.47
225.46
224.74
230,900
Dec 18, 2025
221.77
222.61
219.99
221.03
220.06
227,000
Dec 17, 2025
222.99
222.99
217.92
217.98
217.02
268,700
Dec 16, 2025
221.64
223.19
220.76
222.64
221.66
242,500
Dec 15, 2025
226.26
226.64
222.00
222.20
221.22
193,400
Dec 12, 2025
230.08
230.30
224.25
224.78
223.79
276,100
Dec 11, 2025
230.09
231.67
227.00
231.50
230.48
252,100
Dec 10, 2025
231.04
233.08
229.68
232.25
231.23
243,800
Dec 9, 2025
230.58
231.99
230.00
231.50
230.48
282,400
Dec 8, 2025
230.37
231.80
229.81
231.04
230.02
262,800
Dec 5, 2025
228.92
230.20
228.14
229.01
228.00
216,200
Dec 4, 2025
227.42
228.36
226.27
228.03
227.02
258,900
Dec 3, 2025
225.60
227.13
224.37
226.92
225.92
216,100
Dec 2, 2025
225.87
228.07
225.28
226.50
225.50
219,900
Dec 1, 2025
222.12
224.93
221.68
224.24
223.25
182,800
Nov 28, 2025
223.02
224.33
222.53
224.28
223.29
140,100
Nov 26, 2025
222.52
223.77
221.00
222.78
221.80
301,900
Nov 25, 2025
217.64
220.88
214.69
220.40
219.43
267,000
Nov 24, 2025
215.72
220.17
215.72
219.70
218.73
349,800
Nov 21, 2025
213.57
217.08
209.55
214.32
213.38
380,400
Nov 20, 2025
225.24
226.00
212.91
213.43
212.49
419,200
Nov 19, 2025
218.56
222.45
217.88
219.85
218.88
225,800
Nov 18, 2025
219.53
220.75
216.40
218.39
217.43
361,500
Nov 17, 2025
223.21
225.43
219.86
221.63
220.65
257,200
Nov 14, 2025
220.00
227.43
219.25
225.43
224.44
253,700
Nov 13, 2025
228.91
229.43
223.13
224.33
223.34
285,200
Nov 12, 2025
232.14
232.56
229.46
230.73
229.71
243,700
Nov 11, 2025
231.01
231.28
228.96
230.49
229.47
235,200
Nov 10, 2025
231.20
233.07
229.92
232.66
231.63
266,100
Nov 7, 2025
225.09
227.02
221.40
226.93
225.93
457,400
Nov 6, 2025
231.74
231.95
226.27
227.34
226.34
407,100
Nov 5, 2025
230.67
233.81
230.40
231.73
230.71
271,400
Nov 4, 2025
232.99
234.49
230.47
230.97
229.95
475,800
Nov 3, 2025
238.79
239.20
235.92
237.29
236.24
308,500
