Fidelity MSCI Information Technology Index ETF (FTEC)

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

Date Range:

2025-04-03 - 2025-07-03

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	198.89	201.02	198.89	200.50	187,094	200.50
7/02/2025	195.00	197.83	194.78	197.77	270,069	197.77
7/01/2025	196.56	197.09	193.87	195.29	385,739	195.29
6/30/2025	196.73	197.76	195.94	197.22	371,139	197.22
6/27/2025	196.00	196.67	194.19	195.31	252,358	195.31
6/26/2025	194.74	195.51	193.70	195.37	263,831	195.37
6/25/2025	193.02	194.00	192.96	193.70	273,405	193.70
6/24/2025	190.58	192.22	190.44	191.96	278,213	191.96
6/23/2025	186.37	188.72	185.26	188.53	496,261	188.53
6/20/2025	188.43	188.83	185.76	186.53	238,795	186.53
6/18/2025	187.53	188.73	186.63	187.61	312,500	187.38
6/17/2025	187.62	188.81	186.77	187.20	293,326	186.97
6/16/2025	186.80	189.03	186.80	188.64	295,243	188.41
6/13/2025	186.35	187.50	184.88	185.51	499,577	185.28
6/12/2025	187.00	188.96	187.00	188.52	302,545	188.28
6/11/2025	188.29	189.04	186.50	187.13	326,585	186.90
6/10/2025	186.99	188.11	186.28	187.87	401,348	187.64
6/09/2025	187.25	188.39	187.06	187.07	219,914	186.84
6/06/2025	186.47	187.28	186.00	186.44	249,130	186.21
6/05/2025	186.00	187.60	183.96	184.70	514,116	184.47
6/04/2025	185.17	186.00	184.44	185.33	287,289	185.10
6/03/2025	182.26	185.02	182.10	184.85	325,883	184.62
6/02/2025	180.09	182.10	179.68	182.05	360,456	181.82
5/30/2025	180.77	181.01	177.66	180.43	549,688	180.21
5/29/2025	183.98	183.98	180.40	181.22	348,144	180.99
5/28/2025	181.61	182.23	180.36	180.63	202,286	180.41
5/27/2025	179.99	181.64	179.37	181.47	269,507	181.24
5/23/2025	175.72	178.19	175.39	177.07	478,376	176.85
5/22/2025	178.94	180.65	178.51	179.23	202,302	179.01
5/21/2025	180.70	183.24	178.05	178.87	277,518	178.65
5/20/2025	181.89	182.41	181.00	182.41	190,656	182.18
5/19/2025	180.67	183.37	180.27	183.07	281,900	182.84
5/16/2025	183.59	183.59	181.92	183.47	241,740	183.24
5/15/2025	182.21	184.02	181.60	183.11	458,691	182.88
5/14/2025	182.78	183.80	182.13	183.18	483,692	182.95
5/13/2025	178.50	182.42	178.46	181.89	448,034	181.66
5/12/2025	177.31	178.04	175.50	178.04	491,754	177.82
5/09/2025	170.78	171.25	168.95	169.86	307,011	169.65
5/08/2025	169.96	171.53	168.40	169.88	404,973	169.67
5/07/2025	166.47	168.68	165.15	167.95	262,965	167.74
5/06/2025	165.34	167.66	164.76	166.31	299,816	166.10
5/05/2025	167.36	168.94	167.30	167.66	293,811	167.45
5/02/2025	168.12	169.66	167.51	168.70	411,246	168.49
5/01/2025	167.23	169.00	166.29	166.48	342,995	166.27
4/30/2025	159.89	163.91	158.64	163.41	220,217	163.21
4/29/2025	161.50	163.80	161.50	163.13	264,126	162.93
4/28/2025	162.55	163.16	159.97	162.24	256,937	162.04
4/25/2025	159.66	162.94	159.55	162.55	314,048	162.35
4/24/2025	155.56	160.38	155.56	160.21	317,223	160.01
4/23/2025	155.79	157.54	153.87	154.52	391,683	154.33
4/22/2025	148.15	150.88	147.52	149.84	609,295	149.65
4/21/2025	147.95	148.24	144.18	146.28	424,329	146.10
4/17/2025	152.14	152.14	149.44	150.25	297,056	150.06
4/16/2025	152.18	153.74	148.35	151.10	432,011	150.91
4/15/2025	156.21	157.56	155.80	156.42	283,211	156.22
4/14/2025	159.65	159.87	154.29	155.92	577,531	155.73
4/11/2025	150.80	155.24	149.80	154.56	548,408	154.37
4/10/2025	153.48	154.56	146.37	151.53	909,808	151.34
4/09/2025	140.09	159.93	140.00	159.14	953,648	158.94
4/08/2025	148.53	150.33	137.25	139.80	839,261	139.63
4/07/2025	135.93	147.65	134.11	143.08	1,436,501	142.90
4/04/2025	146.93	148.05	141.66	142.45	1,143,770	142.27