FINA
Fidelity MSCI North American Subset Index ETF
stockNYSEETF
At CloseOct 1, 2026 1:30:01 PM EDT
25.55USD0.000%(+25.55)467
After-hoursOct 2, 2026 4:10:30 PM EDT
25.75USD+0.822%(+0.21)
FINA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.84 | 25.84 | 25.75 | 25.75 | +0.616% | 468 | 0.000% |
| 2026-10-01 | 25.49 | 25.60 | 25.49 | 25.60 | +0.051% | 510 | +0.616% |
| 2026-09-30 | 25.73 | 25.73 | 25.58 | 25.58 | -0.081% | 886 | +0.668% |
| 2026-09-29 | 25.54 | 25.61 | 25.52 | 25.60 | -0.105% | 1,309 | +0.586% |
| 2026-09-28 | 25.65 | 25.65 | 25.63 | 25.63 | -0.827% | 1,121 | +0.481% |
| 2026-09-25 | 25.73 | 25.85 | 25.73 | 25.85 | +0.377% | 1,184 | -0.350% |
| 2026-09-24 | 25.69 | 25.75 | 25.69 | 25.75 | +0.096% | 3,180 | +0.026% |
| 2026-09-23 | 25.88 | 25.88 | 25.69 | 25.72 | -0.853% | 2,236 | +0.122% |
| 2026-09-22 | 25.94 | 25.94 | 25.94 | 25.94 | -0.017% | 23,367 | -0.732% |
| 2026-09-21 | 25.95 | 25.95 | 25.95 | 25.95 | +1.618% | 56 | -0.749% |
| 2026-09-18 | 25.54 | 25.54 | 25.54 | 25.54 | -0.179% | 60 | +0.857% |
| 2026-09-17 | 25.58 | 25.58 | 25.58 | 25.58 | +0.864% | 58 | +0.676% |
| 2026-09-16 | 25.37 | 25.37 | 25.36 | 25.36 | -0.065% | 126 | +1.546% |
| 2026-09-15 | 25.38 | 25.38 | 25.38 | 25.38 | -0.356% | 25 | +1.480% |
| 2026-09-14 | 25.49 | 25.58 | 25.47 | 25.47 | -0.678% | 13,631 | +1.119% |
| 2026-09-11 | 25.64 | 25.64 | 25.64 | 25.64 | +0.905% | 174 | +0.433% |
| 2026-09-10 | 25.50 | 25.50 | 25.39 | 25.41 | -0.447% | 18,327,233 | +1.342% |
| 2026-09-09 | 25.57 | 25.57 | 25.53 | 25.53 | -0.535% | 951 | +0.889% |
| 2026-09-08 | 25.67 | 25.67 | 25.67 | 25.67 | -0.553% | 45 | +0.349% |
| 2026-09-04 | 25.81 | 25.81 | 25.81 | 25.81 | -0.548% | 44 | -0.206% |
| 2026-09-03 | 25.95 | 25.95 | 25.95 | 25.95 | +1.183% | 346 | -0.753% |
| 2026-09-02 | 25.65 | 25.65 | 25.65 | 25.65 | +0.479% | 53 | +0.420% |
| 2026-09-01 | 25.59 | 25.59 | 25.50 | 25.52 | -0.816% | 1,044 | +0.901% |
| 2026-08-31 | 25.67 | 25.73 | 25.67 | 25.73 | -0.308% | 281 | +0.077% |
| 2026-08-28 | 25.81 | 25.81 | 25.81 | 25.81 | -0.334% | 78 | -0.230% |
| 2026-08-27 | 25.90 | 25.90 | 25.90 | 25.90 | +0.720% | 57 | -0.564% |
| 2026-08-26 | 25.72 | 25.72 | 25.72 | 25.72 | -0.017% | 23 | +0.152% |
| 2026-08-25 | 25.69 | 25.72 | 25.69 | 25.72 | +0.234% | 4,398 | +0.136% |
| 2026-08-24 | 25.66 | 25.66 | 25.66 | 25.66 | -0.258% | 531 | +0.370% |
| 2026-08-21 | 25.73 | 25.73 | 25.73 | 25.73 | +0.679% | 333 | +0.110% |
| 2026-08-20 | 25.70 | 25.70 | 25.55 | 25.55 | -0.796% | 2,673 | +0.790% |
| 2026-08-19 | 25.89 | 25.89 | 25.76 | 25.76 | +0.148% | 9,002,229 | -0.012% |
| 2026-08-18 | 25.75 | 25.75 | 25.70 | 25.72 | -0.924% | 3,117 | +0.136% |
| 2026-08-17 | 25.99 | 26.00 | 25.89 | 25.96 | -0.301% | 2,180 | -0.790% |
| 2026-08-14 | 26.04 | 26.04 | 26.04 | 26.04 | -0.216% | 91 | -1.089% |
| 2026-08-13 | 26.09 | 26.09 | 26.09 | 26.09 | +0.672% | 72 | -1.303% |
| 2026-08-12 | 25.92 | 25.93 | 25.92 | 25.92 | +0.429% | 1,616 | -0.639% |
| 2026-08-11 | 25.81 | 25.81 | 25.81 | 25.81 | -0.276% | 544 | -0.213% |
| 2026-08-10 | 25.91 | 25.97 | 25.88 | 25.88 | -0.192% | 931 | -0.489% |
| 2026-08-07 | 25.84 | 25.93 | 25.84 | 25.93 | +0.783% | 132 | -0.680% |
| 2026-08-06 | 25.78 | 25.78 | 25.73 | 25.73 | -0.466% | 995 | +0.098% |
| 2026-08-05 | 25.96 | 25.97 | 25.78 | 25.85 | +0.084% | 14,809 | -0.369% |
| 2026-08-04 | 25.57 | 25.92 | 25.57 | 25.83 | +1.790% | 8,520,219 | -0.285% |
| 2026-08-03 | 24.75 | 25.44 | 24.75 | 25.37 | +1.368% | 21,373 | +1.500% |
| 2026-07-31 | 24.85 | 25.03 | 24.85 | 25.03 | +0.368% | 306 | +2.889% |
| 2026-07-30 | 24.91 | 24.94 | 24.89 | 24.94 | +2.056% | 4,059 | +3.267% |
| 2026-07-29 | 24.79 | 24.86 | 24.44 | 24.44 | -1.639% | 14,136 | +5.391% |
| 2026-07-28 | 24.73 | 24.86 | 24.71 | 24.84 | +0.090% | 13,723,429 | +3.663% |
| 2026-07-27 | 24.82 | 24.82 | 24.82 | 24.82 | -0.250% | 201 | +3.756% |
| 2026-07-24 | 24.76 | 24.89 | 24.75 | 24.88 | +0.689% | 3,327 | +3.497% |
| 2026-07-23 | 24.77 | 24.77 | 24.68 | 24.71 | -1.446% | 2,968 | +4.210% |
| 2026-07-22 | 25.00 | 25.08 | 25.00 | 25.08 | +0.228% | 1,461 | +2.703% |
| 2026-07-21 | 25.02 | 25.02 | 25.02 | 25.02 | +0.909% | 438 | +2.937% |
| 2026-07-20 | 24.94 | 24.94 | 24.77 | 24.79 | -0.236% | 340 | +3.873% |
| 2026-07-17 | 24.94 | 24.97 | 24.85 | 24.85 | -0.963% | 1,613 | +3.628% |
| 2026-07-16 | 25.05 | 25.09 | 25.05 | 25.09 | -0.476% | 2,680 | +2.630% |
| 2026-07-15 | 25.18 | 25.21 | 25.18 | 25.21 | +0.280% | 981 | +2.141% |
| 2026-07-14 | 25.07 | 25.15 | 25.02 | 25.14 | +0.382% | 3,966 | +2.428% |
| 2026-07-13 | 25.24 | 25.24 | 25.05 | 25.05 | -0.682% | 34,105,113 | +2.818% |
| 2026-07-10 | 25.22 | 25.22 | 25.22 | 25.22 | +0.489% | 67 | +2.117% |
| 2026-07-09 | 24.99 | 25.12 | 24.99 | 25.10 | 0.000% | 256 | +2.617% |