MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FINA — Fidelity MSCI North American Subset Index ETF
NYSE ArcaFidelity MSCI North American Subset Index ETF
$25.84
+0.24(+0.95%)
- O
- 25.84
- H
- 25.84
- L
- 25.84
- V
- 466.57
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$25.84
Period Return+2.95%
Period High$26.09
Period Low$24.44
Avg Daily Volume1.37M
Total Trading Days61
FINA — Historical OHLCV Price & Volume Table
Jul 9, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $25.84 | $25.84 | $25.84 | $25.84 | +$0.24 | +0.95% | 467 | $25.79 | $25.84 $25.84 |
| Oct 1, 2026 | $25.49 | $25.60 | $25.49 | $25.60 | +$0.01 | +0.05% | 510 | $25.50 | $25.49 $25.60 |
| Sep 30, 2026 | $25.73 | $25.73 | $25.58 | $25.58 | $-0.02 | -0.08% | 886 | $25.71 | $25.58 $25.73 |
| Sep 29, 2026 | $25.54 | $25.61 | $25.52 | $25.60 | $-0.03 | -0.10% | 1,309 | $25.56 | $25.52 $25.61 |
| Sep 28, 2026 | $25.65 | $25.65 | $25.63 | $25.63 | $-0.21 | -0.83% | 1,121 | $25.65 | $25.63 $25.65 |
| Sep 25, 2026 | $25.73 | $25.85 | $25.73 | $25.85 | +$0.10 | +0.38% | 1,184 | $25.75 | $25.73 $25.85 |
| Sep 24, 2026 | $25.69 | $25.75 | $25.69 | $25.75 | +$0.02 | +0.10% | 3,180 | $25.70 | $25.69 $25.75 |
| Sep 23, 2026 | $25.88 | $25.88 | $25.69 | $25.72 | $-0.22 | -0.85% | 2,236 | $25.79 | $25.69 $25.88 |
| Sep 22, 2026 | $25.94 | $25.94 | $25.94 | $25.94 | $-0.00 | -0.02% | 23,367 | $25.95 | $25.94 $25.94 |
| Sep 21, 2026 | $25.95 | $25.95 | $25.95 | $25.95 | +$0.41 | +1.62% | 56 | $25.85 | $25.95 $25.95 |
| Sep 18, 2026 | $25.54 | $25.54 | $25.54 | $25.54 | $-0.05 | -0.18% | 60 | $25.49 | $25.54 $25.54 |
| Sep 17, 2026 | $25.58 | $25.58 | $25.58 | $25.58 | +$0.22 | +0.86% | 58 | $25.51 | $25.58 $25.58 |
| Sep 16, 2026 | $25.37 | $25.37 | $25.36 | $25.36 | $-0.02 | -0.07% | 126 | $25.38 | $25.36 $25.37 |
| Sep 15, 2026 | $25.38 | $25.38 | $25.38 | $25.38 | $-0.09 | -0.36% | 25 | $25.40 | $25.38 $25.38 |
| Sep 14, 2026 | $25.49 | $25.58 | $25.47 | $25.47 | $-0.17 | -0.68% | 13,631 | $25.62 | $25.47 $25.58 |
| Sep 11, 2026 | $25.64 | $25.64 | $25.64 | $25.64 | +$0.23 | +0.91% | 174 | $25.64 | $25.64 $25.64 |
| Sep 10, 2026 | $25.50 | $25.50 | $25.39 | $25.41 | $-0.11 | -0.45% | 18,327,233 | $25.46 | $25.39 $25.50 |
| Sep 9, 2026 | $25.57 | $25.57 | $25.53 | $25.53 | $-0.14 | -0.54% | 951 | $25.55 | $25.53 $25.57 |
| Sep 8, 2026 | $25.67 | $25.67 | $25.67 | $25.67 | $-0.14 | -0.55% | 45 | $25.75 | $25.67 $25.67 |
| Sep 4, 2026 | $25.81 | $25.81 | $25.81 | $25.81 | $-0.14 | -0.55% | 44 | $25.83 | $25.81 $25.81 |
| Sep 3, 2026 | $25.95 | $25.95 | $25.95 | $25.95 | +$0.30 | +1.18% | 346 | $25.93 | $25.95 $25.95 |
| Sep 2, 2026 | $25.65 | $25.65 | $25.65 | $25.65 | +$0.12 | +0.48% | 53 | $25.63 | $25.65 $25.65 |
| Sep 1, 2026 | $25.59 | $25.59 | $25.50 | $25.52 | $-0.21 | -0.82% | 1,044 | $25.57 | $25.50 $25.59 |
| Aug 31, 2026 | $25.67 | $25.74 | $25.67 | $25.74 | $-0.08 | -0.31% | 281 | $25.71 | $25.67 $25.74 |
| Aug 28, 2026 | $25.81 | $25.81 | $25.81 | $25.81 | $-0.09 | -0.33% | 78 | $25.86 | $25.81 $25.81 |
| Aug 27, 2026 | $25.90 | $25.90 | $25.90 | $25.90 | +$0.19 | +0.72% | 57 | $25.83 | $25.90 $25.90 |
| Aug 26, 2026 | $25.72 | $25.72 | $25.72 | $25.72 | $-0.00 | -0.02% | 23 | $25.72 | $25.72 $25.72 |
| Aug 25, 2026 | $25.69 | $25.72 | $25.69 | $25.72 | +$0.06 | +0.23% | 4,398 | $25.71 | $25.69 $25.72 |
| Aug 24, 2026 | $25.66 | $25.66 | $25.66 | $25.66 | $-0.07 | -0.26% | 531 | $25.66 | $25.66 $25.66 |
| Aug 21, 2026 | $25.73 | $25.73 | $25.73 | $25.73 | +$0.17 | +0.68% | 333 | $25.70 | $25.73 $25.73 |