Fidelity MSCI North American Subset Index ETF (FINA)
NYSEARCA: FINA · Real-Time Price · USD
25.40
-0.15 (-0.58%)
Oct 23, 2026, 4:00 PM EDT - Market closed
FINA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 40,229 |
| 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 |
| 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 |