Fidelity Crypto Industry and Digital Payments ETF (FDIG)

FDIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	42.78	42.78	39.49	39.74	39.31	-7.18%	101,512
Dec 12, 2025	44.61	45.30	42.65	42.81	42.35	-3.88%	46,514
Dec 11, 2025	44.28	44.86	43.19	44.54	44.06	-1.27%	92,751
Dec 10, 2025	45.14	45.81	44.20	45.11	44.63	-0.24%	46,885
Dec 9, 2025	44.00	46.19	43.92	45.22	44.74	2.29%	48,393
Dec 8, 2025	44.27	44.74	43.40	44.21	43.73	0.57%	32,818
Dec 5, 2025	44.88	44.88	43.60	43.96	43.49	-2.28%	57,913
Dec 4, 2025	43.82	45.13	43.34	44.98	44.50	2.46%	65,725
Dec 3, 2025	42.77	43.99	42.13	43.90	43.43	3.64%	52,095
Dec 2, 2025	43.68	44.57	42.32	42.36	41.91	-2.46%	56,302
Dec 1, 2025	43.25	43.88	42.50	43.43	42.96	-3.38%	91,623
Nov 28, 2025	44.23	45.40	43.88	44.95	44.47	4.10%	86,097
Nov 26, 2025	42.22	43.43	41.50	43.18	42.72	4.27%	89,521
Nov 25, 2025	40.42	41.41	39.27	41.41	40.97	0.83%	55,269
Nov 24, 2025	38.87	41.07	38.87	41.07	40.63	8.11%	46,631
Nov 21, 2025	37.64	38.53	36.40	37.99	37.58	0.19%	90,741
Nov 20, 2025	41.16	41.90	37.88	37.92	37.51	-4.22%	74,343
Nov 19, 2025	40.45	40.85	38.83	39.59	39.17	-2.00%	143,789
Nov 18, 2025	39.17	41.20	39.17	40.40	39.97	1.18%	75,016

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.