Fidelity Crypto Industry and Digital Payments ETF (FDIG)
NASDAQ: FDIG · Real-Time Price · USD
35.73
-1.33 (-3.58%)
At close: Feb 27, 2026, 4:00 PM EST
35.62
-0.11 (-0.32%)
After-hours: Feb 27, 2026, 4:15 PM EST
FDIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 36.59 | 36.59 | 35.20 | 35.62 | 35.62 | -3.89% | 35,760 |
| Feb 26, 2026 | 36.92 | 37.44 | 36.11 | 37.06 | 37.06 | 0.40% | 42,066 |
| Feb 25, 2026 | 36.73 | 37.40 | 36.42 | 36.91 | 36.91 | 3.36% | 42,254 |
| Feb 24, 2026 | 34.30 | 35.90 | 34.30 | 35.72 | 35.72 | 3.48% | 43,846 |
| Feb 23, 2026 | 34.79 | 34.87 | 34.09 | 34.51 | 34.51 | -1.84% | 51,552 |
| Feb 20, 2026 | 35.17 | 36.10 | 34.90 | 35.16 | 35.16 | -1.08% | 49,411 |
| Feb 19, 2026 | 34.86 | 35.55 | 34.61 | 35.54 | 35.54 | -0.49% | 27,522 |
| Feb 18, 2026 | 35.20 | 36.40 | 35.20 | 35.72 | 35.72 | 0.99% | 34,487 |
| Feb 17, 2026 | 35.23 | 35.99 | 34.48 | 35.37 | 35.37 | -1.64% | 60,736 |
| Feb 13, 2026 | 35.09 | 36.64 | 34.50 | 35.96 | 35.96 | 3.27% | 34,997 |
| Feb 12, 2026 | 36.30 | 36.30 | 34.48 | 34.82 | 34.82 | -3.89% | 94,215 |
| Feb 11, 2026 | 37.59 | 37.59 | 35.57 | 36.23 | 36.23 | -2.91% | 47,683 |
| Feb 10, 2026 | 37.65 | 38.33 | 37.23 | 37.32 | 37.32 | -1.26% | 44,357 |
| Feb 9, 2026 | 36.00 | 37.99 | 36.00 | 37.79 | 37.79 | 4.61% | 65,182 |
| Feb 6, 2026 | 33.89 | 36.25 | 33.89 | 36.13 | 36.13 | 10.58% | 133,845 |
| Feb 5, 2026 | 34.44 | 35.81 | 32.66 | 32.67 | 32.67 | -8.93% | 114,465 |
| Feb 4, 2026 | 37.43 | 37.59 | 34.85 | 35.87 | 35.87 | -5.60% | 95,692 |
| Feb 3, 2026 | 38.87 | 38.98 | 36.56 | 38.00 | 38.00 | -1.91% | 85,052 |
| Feb 2, 2026 | 38.59 | 39.50 | 38.40 | 38.74 | 38.74 | -2.00% | 158,956 |
| Jan 30, 2026 | 41.01 | 41.12 | 39.21 | 39.53 | 39.53 | -5.15% | 68,645 |
| Jan 29, 2026 | 43.27 | 43.27 | 40.69 | 41.68 | 41.68 | -4.02% | 56,572 |
| Jan 28, 2026 | 43.67 | 44.11 | 43.07 | 43.42 | 43.42 | -0.46% | 47,550 |
| Jan 27, 2026 | 42.19 | 43.77 | 41.92 | 43.62 | 43.62 | 3.69% | 33,976 |
| Jan 26, 2026 | 42.86 | 43.13 | 41.98 | 42.07 | 42.07 | -2.08% | 48,511 |
| Jan 23, 2026 | 42.08 | 43.92 | 41.27 | 42.96 | 42.96 | 1.71% | 50,044 |
| Jan 22, 2026 | 43.28 | 43.37 | 41.94 | 42.24 | 42.24 | -0.69% | 59,245 |
| Jan 21, 2026 | 43.04 | 43.73 | 41.01 | 42.53 | 42.53 | -0.33% | 91,524 |
| Jan 20, 2026 | 43.03 | 43.84 | 42.35 | 42.67 | 42.67 | -4.76% | 100,849 |
| Jan 16, 2026 | 43.45 | 45.33 | 43.29 | 44.80 | 44.80 | 3.14% | 43,967 |
| Jan 15, 2026 | 44.41 | 44.41 | 43.30 | 43.44 | 43.44 | -2.16% | 50,068 |
| Jan 14, 2026 | 44.15 | 44.80 | 43.75 | 44.40 | 44.40 | 0.95% | 67,015 |
| Jan 13, 2026 | 44.02 | 44.41 | 43.20 | 43.98 | 43.98 | 0.48% | 51,681 |
| Jan 12, 2026 | 42.82 | 43.94 | 42.48 | 43.77 | 43.77 | 1.89% | 40,717 |
| Jan 9, 2026 | 42.83 | 43.62 | 42.48 | 42.96 | 42.96 | 0.74% | 52,312 |
| Jan 8, 2026 | 41.79 | 43.15 | 41.79 | 42.65 | 42.65 | 1.55% | 53,175 |
| Jan 7, 2026 | 42.80 | 42.80 | 41.75 | 42.00 | 42.00 | -2.36% | 95,014 |
| Jan 6, 2026 | 43.29 | 43.39 | 41.68 | 43.01 | 43.01 | -0.46% | 59,581 |
| Jan 5, 2026 | 41.71 | 43.45 | 41.62 | 43.21 | 43.21 | 6.78% | 83,665 |
| Jan 2, 2026 | 39.08 | 40.70 | 38.66 | 40.47 | 40.47 | 5.03% | 66,013 |
| Dec 31, 2025 | 38.64 | 39.07 | 38.27 | 38.53 | 38.53 | -1.10% | 61,327 |
| Dec 30, 2025 | 39.63 | 39.90 | 38.95 | 38.96 | 38.96 | -1.81% | 62,301 |
| Dec 29, 2025 | 39.22 | 40.47 | 39.22 | 39.67 | 39.67 | -0.46% | 68,792 |
| Dec 26, 2025 | 40.70 | 40.80 | 39.50 | 39.86 | 39.86 | -2.17% | 59,671 |
| Dec 24, 2025 | 40.69 | 40.96 | 40.38 | 40.74 | 40.74 | -0.08% | 23,001 |
| Dec 23, 2025 | 41.03 | 41.45 | 40.39 | 40.77 | 40.77 | -1.55% | 74,521 |
| Dec 22, 2025 | 41.63 | 42.64 | 41.36 | 41.41 | 41.41 | 1.42% | 92,320 |
| Dec 19, 2025 | 39.30 | 40.99 | 39.30 | 40.84 | 40.84 | 4.12% | 84,998 |
| Dec 18, 2025 | 39.70 | 40.73 | 38.87 | 39.22 | 38.80 | 1.66% | 97,266 |
| Dec 17, 2025 | 40.37 | 41.01 | 38.55 | 38.58 | 38.17 | -3.77% | 66,175 |
| Dec 16, 2025 | 39.26 | 40.41 | 39.04 | 40.09 | 39.66 | 0.89% | 93,077 |