Get the Stockscreener App
87.23
1.62%
-1.44
After Hours:
87.23
State Street Spdr S P Kensho Future Security Etf Stock (FITE) Price History
The historical daily chart and data for State Street Spdr S P Kensho Future Security Etf stock (FITE), show that the latest closing stock price as of February 12, 2026, is $87.23.
- State Street Spdr S P Kensho Future Security Etf all-time high stock price is $97.47, occurred on January 16, 2026.
- The lowest State Street Spdr S P Kensho Future Security Etf stock price recorded was $43.32 on May 02, 2023. Since then, State Street Spdr S P Kensho Future Security Etf's stock price has risen over 101.36% to $87.23 now.
- The 52-week high stock price for FITE is $97.47, representing a 11.74% increase from the current share price, occurred on January 16, 2026.
- The 52-week low stock price for FITE is $53.86, indicating a -38.26% decrease from the current share price, occurred on April 07, 2025.
- The closing price of State Street Spdr S P Kensho Future Security Etf (FITE) stock in the beginning of 2025 was $49.15. The stock closed the year at $47.34, a loss of over -3.70% for the year.
The table below shows more information about FITE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 12, 2026 | $89.34 | $86.51 | $2.83 | 19,729.0 | -1.62% |
| Feb 11, 2026 | $91.86 | $87.92 | $3.94 | 13,795.0 | -2.26% |
| Feb 10, 2026 | $91.68 | $90.72 | $0.96 | 8,519.0 | -0.74% |
| Feb 09, 2026 | $91.70 | $89.12 | $2.58 | 9,631.0 | +2.41% |
| Feb 06, 2026 | $89.24 | $87.00 | $2.24 | 7,851.0 | +4.84% |
| Feb 05, 2026 | $87.86 | $85.02 | $2.84 | 15,386.0 | -3.63% |
| Feb 04, 2026 | $91.56 | $87.10 | $4.46 | 10,429.0 | -3.66% |
| Feb 03, 2026 | $91.95 | $89.60 | $2.35 | 5,274.0 | +0.11% |
| Feb 02, 2026 | $92.43 | $91.48 | $0.945 | 10,336.0 | -0.53% |
| Jan 30, 2026 | $92.83 | $91.59 | $1.24 | 8,945.0 | -2.18% |
| Jan 29, 2026 | $96.16 | $93.28 | $2.88 | 10,287.0 | -2.12% |
| Jan 28, 2026 | $96.76 | $95.99 | $0.77 | 7,405.0 | -0.86% |
| Jan 27, 2026 | $97.22 | $95.38 | $1.84 | 4,956.0 | +2.52% |
| Jan 26, 2026 | $95.80 | $94.23 | $1.57 | 11,184.0 | -1.16% |
| Jan 23, 2026 | $97.00 | $95.28 | $1.72 | 11,093.0 | -0.95% |
| Jan 22, 2026 | $97.09 | $95.73 | $1.36 | 13,145.0 | +1.35% |
| Jan 21, 2026 | $96.17 | $93.09 | $3.08 | 16,074.0 | +0.87% |
| Jan 20, 2026 | $96.56 | $94.36 | $2.20 | 13,168.0 | -2.42% |
| Jan 16, 2026 | $97.47 | $96.49 | $0.9801 | 13,772.0 | +0.31% |
| Jan 15, 2026 | $97.31 | $95.86 | $1.45 | 14,567.0 | +0.95% |
| Jan 14, 2026 | $95.64 | $94.49 | $1.15 | 5,811.0 | +0.74% |
State Street Spdr S P Kensho Future Security Etf Stock (FITE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of State Street Spdr S P Kensho Future Security Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FITE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of State Street Spdr S P Kensho Future Security Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
State Street Spdr S P Kensho Future Security Etf Stock (FITE) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $92.43 | $85.02 | $7.41 | 120,679.0 | -5.25% |
| Jan, 2026 | $97.47 | $85.50 | $11.97 | 308,204.0 | +7.89% |
State Street Spdr S P Kensho Future Security Etf Stock (FITE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $88.30 | $81.44 | $6.86 | 144,069.0 | +3.46% |
| Nov, 2025 | $88.67 | $77.72 | $10.95 | 161,024.0 | -6.11% |
| Oct, 2025 | $91.61 | $85.09 | $6.52 | 191,184.0 | +3.61% |
| Sep, 2025 | $85.99 | $77.90 | $8.09 | 131,649.0 | +6.53% |
| Aug, 2025 | $81.39 | $74.45 | $6.94 | 113,200.0 | +5.09% |
| Jul, 2025 | $78.71 | $74.81 | $3.90 | 109,451.0 | +0.62% |
| Jun, 2025 | $76.20 | $69.16 | $7.04 | 153,371.0 | +9.88% |
| May, 2025 | $70.12 | $64.53 | $5.59 | 154,041.0 | +8.06% |
| Apr, 2025 | $64.49 | $53.86 | $10.63 | 366,378.0 | +1.90% |
| Mar, 2025 | $66.69 | $61.62 | $5.07 | 191,847.0 | -4.62% |
| Feb, 2025 | $72.79 | $64.89 | $7.90 | 154,962.0 | -6.46% |
| Jan, 2025 | $71.41 | $65.90 | $5.51 | 208,608.0 | +5.07% |
State Street Spdr S P Kensho Future Security Etf Stock (FITE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $69.71 | $65.27 | $4.44 | 180,957.0 | -2.13% |
| Nov, 2024 | $69.28 | $61.62 | $7.66 | 117,007.0 | +12.60% |
| Oct, 2024 | $64.04 | $61.03 | $3.01 | 83,250.0 | -0.56% |
| Sep, 2024 | $61.77 | $56.49 | $5.28 | 73,579.0 | +1.52% |
| Aug, 2024 | $61.18 | $54.40 | $6.78 | 67,849.0 | +1.66% |
| Jul, 2024 | $60.08 | $56.18 | $3.90 | 70,339.0 | +5.78% |
| Jun, 2024 | $57.03 | $54.57 | $2.46 | 68,575.0 | +2.71% |
| May, 2024 | $57.03 | $54.15 | $2.88 | 67,516.0 | +1.51% |
| Apr, 2024 | $57.43 | $53.25 | $4.18 | 126,752.0 | -5.32% |
| Mar, 2024 | $58.06 | $55.47 | $2.59 | 299,498.0 | +0.36% |
| Feb, 2024 | $57.67 | $54.15 | $3.52 | 117,938.0 | +4.30% |
| Jan, 2024 | $56.38 | $52.82 | $3.56 | 117,392.0 | -0.68% |
1.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):