Fidelity MSCI Information Technology Index ETF (FTEC)

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

Date Range:

2025-01-08 - 2025-04-08

Date	Open	High	Low	Close	Volume	Adjusted Close
4/07/2025	135.93	147.65	134.11	143.08	1,436,501	143.08
4/04/2025	146.93	148.05	141.66	142.45	1,143,770	142.45
4/03/2025	155.41	156.37	151.90	152.12	742,480	152.12
4/02/2025	160.27	165.31	160.00	163.98	184,893	163.98
4/01/2025	160.56	162.79	159.33	162.61	316,123	162.61
3/31/2025	158.50	161.51	156.67	161.27	627,692	161.27
3/28/2025	164.90	165.42	160.85	161.51	514,961	161.51
3/27/2025	166.27	167.17	164.89	165.77	271,583	165.77
3/26/2025	171.10	171.30	166.77	167.50	266,235	167.50
3/25/2025	171.13	171.84	170.85	171.66	187,043	171.66
3/24/2025	170.44	171.47	170.05	171.00	313,922	171.00
3/21/2025	165.29	167.83	164.40	167.70	223,804	167.70
3/20/2025	166.63	169.29	166.43	167.41	276,641	167.18
3/19/2025	166.81	170.26	166.26	168.46	328,284	168.23
3/18/2025	167.39	167.45	165.30	165.99	251,475	165.76
3/17/2025	167.34	169.75	166.88	168.57	284,323	168.34
3/14/2025	164.58	167.72	164.57	167.55	320,017	167.32
3/13/2025	165.35	165.39	161.76	162.30	384,206	162.08
3/12/2025	166.07	167.14	163.75	165.58	354,078	165.35
3/11/2025	162.92	165.85	161.33	163.12	735,929	162.90
3/10/2025	167.75	167.80	161.69	163.43	2,281,329	163.21
3/07/2025	168.89	171.65	166.62	171.05	517,878	170.81
3/06/2025	170.75	173.38	168.40	169.07	470,623	168.84
3/05/2025	172.40	174.88	170.18	174.49	289,959	174.25
3/04/2025	170.24	174.99	168.36	171.88	1,332,822	171.64
3/03/2025	178.74	179.00	170.69	172.23	696,911	171.99
2/28/2025	174.31	177.93	172.86	177.93	461,887	177.69
2/27/2025	183.13	183.16	175.05	175.06	373,009	174.82
2/26/2025	181.49	183.51	180.28	181.65	264,180	181.40
2/25/2025	182.47	182.53	178.81	180.20	391,399	179.95
2/24/2025	186.28	186.89	182.45	182.94	354,575	182.69
2/21/2025	191.18	191.18	185.56	185.65	337,437	185.40
2/20/2025	191.34	191.56	188.71	190.72	198,813	190.46
2/19/2025	191.51	192.18	190.00	191.41	264,679	191.15
2/18/2025	191.10	191.73	190.25	191.51	221,439	191.25
2/14/2025	189.27	190.37	188.89	190.25	194,013	189.99
2/13/2025	187.10	189.49	186.82	189.44	258,085	189.18
2/12/2025	184.18	186.63	183.84	186.46	227,979	186.20
2/11/2025	185.96	187.80	185.92	186.85	181,650	186.59
2/10/2025	186.14	187.63	186.00	187.16	259,865	186.90
2/07/2025	187.07	188.00	184.01	184.75	289,008	184.50
2/06/2025	186.12	186.86	185.24	186.44	243,874	186.18
2/05/2025	183.54	185.89	183.10	185.80	215,287	185.54
2/04/2025	181.08	183.44	181.05	183.22	376,642	182.97
2/03/2025	178.67	181.85	177.90	180.51	535,270	180.26
1/31/2025	186.48	187.52	182.85	183.46	308,123	183.21
1/30/2025	183.80	185.28	182.43	184.44	282,583	184.19
1/29/2025	185.41	185.47	182.50	184.52	292,964	184.27
1/28/2025	181.59	186.38	179.89	185.99	406,866	185.73
1/27/2025	181.65	183.48	178.83	180.52	762,449	180.27
1/24/2025	193.06	193.06	189.83	190.45	305,186	190.19
1/23/2025	190.61	192.30	190.10	192.30	315,964	192.04
1/22/2025	190.13	192.28	190.13	192.02	660,594	191.76
1/21/2025	187.28	188.61	185.77	188.17	325,810	187.91
1/17/2025	187.42	187.42	185.84	186.76	241,114	186.50
1/16/2025	187.04	187.05	183.90	183.94	193,713	183.69
1/15/2025	184.06	185.91	183.64	185.32	274,330	185.06
1/14/2025	182.47	183.08	180.05	181.43	352,437	181.18
1/13/2025	179.41	181.09	178.62	180.88	308,947	180.63
1/10/2025	184.35	184.35	181.22	182.52	392,109	182.27
1/08/2025	186.91	186.97	184.42	186.45	256,841	186.19