Fidelity MSCI North American Subset Index ETF (FINA)
NYSEARCA: FINA · Real-Time Price · USD
25.64
+0.23 (0.92%)
Sep 11, 2026, 4:00 PM EDT - Market closed
FINA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.91% | 173 |
| Sep 10, 2026 | 25.50 | 25.50 | 25.39 | 25.41 | 25.41 | -0.45% | 18,327,232 |
| Sep 9, 2026 | 25.57 | 25.57 | 25.53 | 25.53 | 25.53 | -0.54% | 950 |
| Sep 8, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | -0.55% | 45 |
| Sep 4, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -0.55% | 44 |
| Sep 3, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 1.18% | 346 |
| Sep 2, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.48% | 52 |
| Sep 1, 2026 | 25.59 | 25.59 | 25.50 | 25.53 | 25.52 | -0.82% | 1,044 |
| Aug 31, 2026 | 25.67 | 25.74 | 25.67 | 25.74 | 25.74 | -0.31% | 280 |
| Aug 28, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -0.33% | 78 |
| Aug 27, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.72% | 56 |
| Aug 26, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.02% | 23 |
| Aug 25, 2026 | 25.69 | 25.72 | 25.69 | 25.72 | 25.72 | 0.23% | 4,398 |
| Aug 24, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.26% | 531 |
| Aug 21, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0.68% | 333 |
| Aug 20, 2026 | 25.70 | 25.70 | 25.55 | 25.55 | 25.55 | -0.80% | 2,672 |
| Aug 19, 2026 | 25.89 | 25.89 | 25.76 | 25.76 | 25.76 | 0.15% | 9,002,229 |
| Aug 18, 2026 | 25.75 | 25.75 | 25.70 | 25.72 | 25.72 | -0.92% | 3,117 |
| Aug 17, 2026 | 25.99 | 26.00 | 25.89 | 25.96 | 25.96 | -0.30% | 2,179 |
| Aug 14, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | -0.22% | 90 |
| Aug 13, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.09 | 0.67% | 71 |
| Aug 12, 2026 | 25.92 | 25.93 | 25.92 | 25.92 | 25.92 | 0.43% | 1,616 |
| Aug 11, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -0.28% | 543 |
| Aug 10, 2026 | 25.91 | 25.97 | 25.88 | 25.88 | 25.88 | -0.19% | 931 |
| Aug 7, 2026 | 25.84 | 25.93 | 25.84 | 25.93 | 25.93 | 0.78% | 132 |
| Aug 6, 2026 | 25.78 | 25.78 | 25.73 | 25.73 | 25.73 | -0.47% | 993 |
| Aug 5, 2026 | 25.96 | 25.97 | 25.78 | 25.85 | 25.85 | 0.08% | 14,808 |
| Aug 4, 2026 | 25.57 | 25.92 | 25.57 | 25.83 | 25.83 | 1.79% | 8,520,217 |
| Aug 3, 2026 | 24.75 | 25.44 | 24.75 | 25.37 | 25.37 | 1.37% | 21,373 |
| Jul 31, 2026 | 24.85 | 25.03 | 24.85 | 25.03 | 25.03 | 0.37% | 306 |
| Jul 30, 2026 | 24.91 | 24.94 | 24.89 | 24.94 | 24.94 | 2.06% | 4,059 |
| Jul 29, 2026 | 24.79 | 24.86 | 24.44 | 24.44 | 24.44 | -1.64% | 14,136 |
| Jul 28, 2026 | 24.73 | 24.86 | 24.71 | 24.85 | 24.84 | 0.09% | 13,723,429 |
| Jul 27, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.25% | 201 |
| Jul 24, 2026 | 24.76 | 24.89 | 24.75 | 24.89 | 24.88 | 0.69% | 3,326 |
| Jul 23, 2026 | 24.77 | 24.77 | 24.68 | 24.72 | 24.71 | -1.45% | 2,968 |
| Jul 22, 2026 | 25.00 | 25.08 | 25.00 | 25.08 | 25.08 | 0.23% | 1,461 |
| Jul 21, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0.91% | 438 |
| Jul 20, 2026 | 24.94 | 24.94 | 24.77 | 24.80 | 24.79 | -0.24% | 339 |
| Jul 17, 2026 | 24.94 | 24.97 | 24.85 | 24.85 | 24.85 | -0.96% | 1,613 |
| Jul 16, 2026 | 25.05 | 25.10 | 25.05 | 25.10 | 25.10 | -0.48% | 2,680 |
| Jul 15, 2026 | 25.18 | 25.22 | 25.18 | 25.22 | 25.22 | 0.28% | 981 |
| Jul 14, 2026 | 25.07 | 25.15 | 25.02 | 25.15 | 25.14 | 0.38% | 3,966 |
| Jul 13, 2026 | 25.24 | 25.24 | 25.05 | 25.05 | 25.05 | -0.68% | 34,105,113 |
| Jul 10, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.49% | 67 |