Fidelity MSCI North American Subset Index ETF (FINA)
NYSEARCA: FINA · Real-Time Price · USD
25.20
-0.10 (-0.39%)
At close: Nov 13, 2026, 4:00 PM EST
25.20
0.00 (0.00%)
After-hours: Nov 13, 2026, 4:10 PM EST
FINA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.39% | 203 |
| Nov 12, 2026 | 25.29 | 25.30 | 25.29 | 25.30 | 25.30 | -0.38% | 384 |
| Nov 11, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.18% | 146 |
| Nov 10, 2026 | 25.14 | 25.14 | 25.00 | 25.10 | 25.10 | -0.69% | 718 |
| Nov 9, 2026 | 24.93 | 25.28 | 24.93 | 25.28 | 25.28 | 2.31% | 349 |
| Nov 6, 2026 | 24.64 | 24.76 | 24.63 | 24.71 | 24.71 | 1.88% | 54,470 |
| Nov 5, 2026 | 25.02 | 25.02 | 24.25 | 24.25 | 24.25 | -5.28% | 5,116,076 |
| Nov 4, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.55% | 391 |
| Nov 3, 2026 | 25.23 | 25.23 | 25.21 | 25.21 | 25.21 | 0.22% | 654 |
| Nov 2, 2026 | 25.48 | 25.48 | 25.16 | 25.16 | 25.16 | -0.44% | 766 |
| Oct 30, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -1.90% | 132 |
| Oct 29, 2026 | 25.69 | 25.76 | 25.69 | 25.76 | 25.76 | -0.28% | 288 |
| Oct 28, 2026 | 25.78 | 25.83 | 25.78 | 25.83 | 25.83 | 0.32% | 289 |
| Oct 27, 2026 | 25.78 | 25.78 | 25.75 | 25.75 | 25.75 | 0.68% | 293 |
| Oct 26, 2026 | 25.59 | 25.59 | 25.58 | 25.58 | 25.58 | 0.68% | 1,448 |
| Oct 23, 2026 | 25.48 | 25.48 | 25.40 | 25.40 | 25.40 | -0.58% | 308 |
| Oct 22, 2026 | 25.64 | 25.64 | 25.55 | 25.55 | 25.55 | -1.28% | 40,313 |
| Oct 21, 2026 | 25.81 | 25.91 | 25.81 | 25.88 | 25.88 | 0.74% | 5,697,210 |
| Oct 20, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 0.18% | 371 |
| Oct 19, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.64 | 0.42% | 256 |
| Oct 16, 2026 | 25.55 | 25.55 | 25.53 | 25.54 | 25.54 | -1.15% | 1,239 |
| Oct 15, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0.54% | 118 |
| Oct 14, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -1.20% | 72 |
| Oct 13, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | -0.08% | 317 |
| Oct 12, 2026 | 26.03 | 26.12 | 26.03 | 26.03 | 26.03 | -0.05% | 5,060 |
| Oct 9, 2026 | 25.99 | 26.05 | 25.99 | 26.05 | 26.05 | 0.59% | 258 |
| Oct 8, 2026 | 25.79 | 25.89 | 25.79 | 25.89 | 25.89 | -0.37% | 511 |
| Oct 7, 2026 | 25.94 | 25.99 | 25.86 | 25.99 | 25.99 | -0.38% | 622 |
| Oct 6, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 0.56% | 62 |
| Oct 5, 2026 | 25.82 | 25.97 | 25.82 | 25.94 | 25.94 | 0.72% | 2,031 |
| 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 |