Fidelity Crypto Industry and Digital Payments ETF (FDIG)
NASDAQ: FDIG · Real-Time Price · USD
39.55
+0.25 (0.64%)
Sep 8, 2025, 10:35 AM - Market open
FDIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 39.86 | 39.86 | 38.11 | 39.30 | 39.30 | -0.08% | 51,986 |
| Sep 4, 2025 | 39.69 | 39.94 | 39.08 | 39.33 | 39.33 | -1.60% | 33,418 |
| Sep 3, 2025 | 41.15 | 41.15 | 39.67 | 39.97 | 39.97 | -2.01% | 30,135 |
| Sep 2, 2025 | 39.65 | 40.80 | 38.71 | 40.79 | 40.79 | 0.67% | 44,221 |
| Aug 29, 2025 | 40.38 | 41.18 | 39.80 | 40.52 | 40.52 | 0.56% | 46,391 |
| Aug 28, 2025 | 40.30 | 40.74 | 40.10 | 40.29 | 40.29 | 1.01% | 40,447 |
| Aug 27, 2025 | 40.00 | 40.24 | 39.26 | 39.89 | 39.89 | -0.03% | 50,270 |
| Aug 26, 2025 | 38.91 | 39.90 | 38.91 | 39.90 | 39.90 | 1.81% | 53,490 |
| Aug 25, 2025 | 38.84 | 39.55 | 38.31 | 39.19 | 39.19 | -1.19% | 74,201 |
| Aug 22, 2025 | 37.74 | 39.90 | 37.50 | 39.66 | 39.66 | 5.25% | 60,627 |
| Aug 21, 2025 | 37.86 | 37.94 | 37.30 | 37.68 | 37.68 | -0.84% | 18,943 |
| Aug 20, 2025 | 37.71 | 38.00 | 36.20 | 38.00 | 38.00 | 0.61% | 47,928 |
| Aug 19, 2025 | 39.70 | 39.70 | 37.42 | 37.77 | 37.77 | -4.26% | 99,525 |
| Aug 18, 2025 | 38.30 | 39.95 | 38.23 | 39.45 | 39.45 | 2.76% | 301,014 |
| Aug 15, 2025 | 38.75 | 38.81 | 37.66 | 38.39 | 38.39 | -0.78% | 80,668 |
| Aug 14, 2025 | 37.82 | 38.73 | 36.98 | 38.69 | 38.69 | 2.97% | 76,450 |
| Aug 13, 2025 | 37.66 | 38.25 | 36.99 | 37.58 | 37.58 | 0.85% | 68,924 |
| Aug 12, 2025 | 37.26 | 37.46 | 36.75 | 37.26 | 37.26 | 1.53% | 64,339 |
| Aug 11, 2025 | 36.89 | 37.72 | 36.69 | 36.70 | 36.70 | 0.58% | 50,733 |
| Aug 8, 2025 | 37.14 | 37.44 | 36.00 | 36.49 | 36.49 | -1.22% | 33,869 |
| Aug 7, 2025 | 37.56 | 38.13 | 36.21 | 36.94 | 36.94 | 0.08% | 36,679 |
| Aug 6, 2025 | 36.37 | 37.17 | 36.10 | 36.91 | 36.91 | 2.53% | 21,282 |
| Aug 5, 2025 | 36.41 | 36.41 | 35.33 | 36.00 | 36.00 | -0.83% | 45,201 |
| Aug 4, 2025 | 35.41 | 36.46 | 35.14 | 36.30 | 36.30 | 3.42% | 49,015 |
| Aug 1, 2025 | 36.16 | 36.16 | 34.53 | 35.10 | 35.10 | -6.49% | 92,821 |
| Jul 31, 2025 | 37.49 | 38.41 | 37.48 | 37.54 | 37.54 | 1.04% | 37,765 |
| Jul 30, 2025 | 37.65 | 38.22 | 36.75 | 37.15 | 37.15 | -0.30% | 50,550 |
| Jul 29, 2025 | 38.53 | 38.57 | 36.90 | 37.26 | 37.26 | -3.20% | 64,076 |
| Jul 28, 2025 | 39.83 | 39.83 | 38.41 | 38.49 | 38.49 | -2.16% | 84,520 |
| Jul 25, 2025 | 39.27 | 39.55 | 38.64 | 39.34 | 39.34 | -0.81% | 61,636 |
| Jul 24, 2025 | 40.20 | 40.36 | 39.65 | 39.66 | 39.66 | -1.29% | 185,636 |
| Jul 23, 2025 | 40.18 | 40.23 | 39.07 | 40.18 | 40.18 | -0.45% | 81,835 |
| Jul 22, 2025 | 40.24 | 40.36 | 38.66 | 40.36 | 40.36 | 1.82% | 81,518 |
| Jul 21, 2025 | 40.68 | 41.71 | 39.61 | 39.64 | 39.64 | -0.70% | 124,572 |
| Jul 18, 2025 | 40.75 | 41.46 | 39.45 | 39.92 | 39.92 | -0.34% | 114,695 |
| Jul 17, 2025 | 38.92 | 40.31 | 38.72 | 40.06 | 40.06 | 2.41% | 111,909 |
| Jul 16, 2025 | 38.46 | 39.29 | 38.18 | 39.12 | 39.12 | 3.51% | 61,815 |
| Jul 15, 2025 | 38.36 | 38.45 | 37.42 | 37.79 | 37.79 | -2.00% | 49,891 |
| Jul 14, 2025 | 38.24 | 39.45 | 38.12 | 38.56 | 38.56 | 2.09% | 75,905 |
| Jul 11, 2025 | 38.82 | 38.97 | 37.50 | 37.77 | 37.77 | -1.77% | 62,922 |
| Jul 10, 2025 | 37.85 | 38.49 | 37.33 | 38.45 | 38.45 | 1.59% | 43,107 |
| Jul 9, 2025 | 37.29 | 37.87 | 36.38 | 37.85 | 37.85 | 2.32% | 38,089 |
| Jul 8, 2025 | 37.66 | 37.99 | 36.75 | 36.99 | 36.99 | 0.35% | 58,160 |
| Jul 7, 2025 | 37.59 | 37.59 | 36.00 | 36.86 | 36.86 | -2.51% | 51,918 |
| Jul 3, 2025 | 37.63 | 38.25 | 37.48 | 37.81 | 37.81 | 1.07% | 34,927 |
| Jul 2, 2025 | 35.82 | 37.41 | 35.82 | 37.41 | 37.41 | 6.04% | 57,063 |
| Jul 1, 2025 | 35.09 | 35.96 | 35.04 | 35.28 | 35.28 | -0.90% | 56,631 |
| Jun 30, 2025 | 35.21 | 35.74 | 34.99 | 35.60 | 35.60 | 2.18% | 48,975 |
| Jun 27, 2025 | 35.12 | 35.15 | 34.32 | 34.84 | 34.84 | -0.80% | 29,136 |
| Jun 26, 2025 | 33.86 | 35.14 | 33.51 | 35.12 | 35.12 | 3.54% | 56,683 |