Fidelity MSCI North American Subset Index ETF (FINA)
NYSEARCA: FINA · Real-Time Price · USD
25.75
+0.15 (0.61%)
Oct 2, 2026, 4:00 PM EDT - Market closed
FINA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 25.84 | 25.84 | 25.76 | 25.76 | 25.75 | 0.62% | 467 |
| Oct 1, 2026 | 25.49 | 25.60 | 25.49 | 25.60 | 25.60 | 0.05% | 509 |
| Sep 30, 2026 | 25.73 | 25.73 | 25.58 | 25.58 | 25.58 | -0.08% | 886 |
| Sep 29, 2026 | 25.54 | 25.61 | 25.52 | 25.61 | 25.60 | -0.10% | 1,309 |
| Sep 28, 2026 | 25.65 | 25.65 | 25.63 | 25.63 | 25.63 | -0.83% | 1,121 |
| Sep 25, 2026 | 25.73 | 25.85 | 25.73 | 25.85 | 25.85 | 0.38% | 1,183 |
| Sep 24, 2026 | 25.69 | 25.75 | 25.69 | 25.75 | 25.75 | 0.10% | 3,179 |
| Sep 23, 2026 | 25.88 | 25.88 | 25.69 | 25.72 | 25.72 | -0.85% | 2,236 |
| Sep 22, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.94 | -0.02% | 23,367 |
| Sep 21, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 1.62% | 55 |
| Sep 18, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -0.01% | 59 |
| Sep 17, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.54 | 0.86% | 57 |
| Sep 16, 2026 | 25.37 | 25.37 | 25.36 | 25.36 | 25.32 | -0.07% | 126 |
| Sep 15, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.34 | -0.36% | 25 |
| Sep 14, 2026 | 25.49 | 25.58 | 25.47 | 25.47 | 25.43 | -0.68% | 13,631 |
| Sep 11, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.60 | 0.91% | 173 |
| Sep 10, 2026 | 25.50 | 25.50 | 25.39 | 25.41 | 25.37 | -0.45% | 18,327,232 |
| Sep 9, 2026 | 25.57 | 25.57 | 25.53 | 25.53 | 25.48 | -0.54% | 950 |
| Sep 8, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.62 | -0.55% | 45 |
| Sep 4, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.76 | -0.55% | 44 |
| Sep 3, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.91 | 1.18% | 346 |
| Sep 2, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.60 | 0.48% | 52 |
| Sep 1, 2026 | 25.59 | 25.59 | 25.50 | 25.53 | 25.48 | -0.82% | 1,044 |
| Aug 31, 2026 | 25.67 | 25.74 | 25.67 | 25.74 | 25.69 | -0.31% | 280 |
| Aug 28, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.77 | -0.33% | 78 |
| Aug 27, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.86 | 0.72% | 56 |
| Aug 26, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.67 | -0.02% | 23 |
| Aug 25, 2026 | 25.69 | 25.72 | 25.69 | 25.72 | 25.68 | 0.23% | 4,398 |
| Aug 24, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.62 | -0.26% | 531 |
| Aug 21, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.68 | 0.68% | 333 |
| Aug 20, 2026 | 25.70 | 25.70 | 25.55 | 25.55 | 25.51 | -0.80% | 2,672 |
| Aug 19, 2026 | 25.89 | 25.89 | 25.76 | 25.76 | 25.71 | 0.15% | 9,002,229 |
| Aug 18, 2026 | 25.75 | 25.75 | 25.70 | 25.72 | 25.68 | -0.92% | 3,117 |
| Aug 17, 2026 | 25.99 | 26.00 | 25.89 | 25.96 | 25.92 | -0.30% | 2,179 |
| Aug 14, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 25.99 | -0.22% | 90 |
| Aug 13, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.05 | 0.67% | 71 |
| Aug 12, 2026 | 25.92 | 25.93 | 25.92 | 25.92 | 25.88 | 0.43% | 1,616 |
| Aug 11, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.77 | -0.28% | 543 |
| Aug 10, 2026 | 25.91 | 25.97 | 25.88 | 25.88 | 25.84 | -0.19% | 931 |
| Aug 7, 2026 | 25.84 | 25.93 | 25.84 | 25.93 | 25.89 | 0.78% | 132 |
| Aug 6, 2026 | 25.78 | 25.78 | 25.73 | 25.73 | 25.69 | -0.47% | 994 |
| Aug 5, 2026 | 25.96 | 25.97 | 25.78 | 25.85 | 25.81 | 0.08% | 14,808 |
| Aug 4, 2026 | 25.57 | 25.92 | 25.57 | 25.83 | 25.79 | 1.79% | 8,520,218 |
| Aug 3, 2026 | 24.75 | 25.44 | 24.75 | 25.37 | 25.33 | 1.37% | 21,373 |
| Jul 31, 2026 | 24.85 | 25.03 | 24.85 | 25.03 | 24.99 | 0.37% | 306 |
| Jul 30, 2026 | 24.91 | 24.94 | 24.89 | 24.94 | 24.90 | 2.06% | 4,059 |
| Jul 29, 2026 | 24.79 | 24.86 | 24.44 | 24.44 | 24.40 | -1.64% | 14,136 |
| Jul 28, 2026 | 24.73 | 24.86 | 24.71 | 24.85 | 24.80 | 0.09% | 13,723,429 |
| Jul 27, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.78 | -0.25% | 201 |
| Jul 24, 2026 | 24.76 | 24.89 | 24.75 | 24.89 | 24.84 | 0.69% | 3,326 |