Fidelity Crypto Industry and Digital Payments ETF (FDIG)
NASDAQ: FDIG · Real-Time Price · USD
31.39
-2.13 (-6.35%)
At close: Feb 21, 2025, 4:00 PM
32.00
+0.61 (1.94%)
After-hours: Feb 21, 2025, 4:55 PM EST
FDIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 33.57 | 33.87 | 31.36 | 31.39 | 31.39 | -6.35% | 110,339 |
| Feb 20, 2025 | 33.73 | 33.94 | 32.86 | 33.52 | 33.52 | -0.50% | 79,779 |
| Feb 19, 2025 | 33.99 | 34.14 | 33.62 | 33.69 | 33.69 | -1.09% | 42,686 |
| Feb 18, 2025 | 34.59 | 34.81 | 33.73 | 34.06 | 34.06 | -1.22% | 65,309 |
| Feb 14, 2025 | 34.69 | 34.73 | 34.28 | 34.48 | 34.48 | -0.78% | 45,755 |
| Feb 13, 2025 | 34.00 | 34.75 | 33.50 | 34.75 | 34.75 | 3.42% | 49,859 |
| Feb 12, 2025 | 32.84 | 33.77 | 32.69 | 33.60 | 33.60 | 1.20% | 52,079 |
| Feb 11, 2025 | 34.00 | 34.19 | 33.17 | 33.20 | 33.20 | -3.66% | 48,334 |
| Feb 10, 2025 | 34.56 | 34.65 | 34.19 | 34.46 | 34.46 | 1.03% | 79,722 |
| Feb 7, 2025 | 34.39 | 35.00 | 33.89 | 34.11 | 34.11 | 0.65% | 49,089 |
| Feb 6, 2025 | 34.29 | 34.85 | 33.62 | 33.89 | 33.89 | -1.17% | 55,421 |
| Feb 5, 2025 | 34.36 | 34.58 | 34.02 | 34.29 | 34.29 | 0.20% | 38,594 |
| Feb 4, 2025 | 34.20 | 34.53 | 33.93 | 34.22 | 34.22 | -0.12% | 57,807 |
| Feb 3, 2025 | 32.32 | 34.43 | 32.31 | 34.26 | 34.26 | -0.38% | 127,355 |
| Jan 31, 2025 | 35.20 | 35.63 | 34.19 | 34.39 | 34.39 | -1.99% | 53,258 |
| Jan 30, 2025 | 34.45 | 35.28 | 34.45 | 35.09 | 35.09 | 3.72% | 58,231 |
| Jan 29, 2025 | 33.40 | 34.00 | 32.91 | 33.83 | 33.83 | 0.95% | 58,032 |
| Jan 28, 2025 | 33.92 | 33.92 | 32.90 | 33.51 | 33.51 | 0.96% | 50,235 |
| Jan 27, 2025 | 35.35 | 35.35 | 32.43 | 33.19 | 33.19 | -9.39% | 167,052 |
| Jan 24, 2025 | 36.63 | 37.66 | 36.35 | 36.63 | 36.63 | 1.02% | 104,945 |
| Jan 23, 2025 | 35.62 | 37.01 | 35.51 | 36.26 | 36.26 | 0.42% | 102,940 |
| Jan 22, 2025 | 35.89 | 36.42 | 35.23 | 36.11 | 36.11 | 0.61% | 71,338 |
| Jan 21, 2025 | 36.72 | 36.72 | 34.70 | 35.89 | 35.89 | -0.69% | 137,592 |
| Jan 17, 2025 | 36.32 | 36.87 | 35.89 | 36.14 | 36.14 | 3.08% | 92,495 |
| Jan 16, 2025 | 34.76 | 35.33 | 34.28 | 35.06 | 35.06 | 0.78% | 52,676 |
| Jan 15, 2025 | 34.52 | 35.10 | 34.18 | 34.79 | 34.79 | 4.73% | 116,604 |
| Jan 14, 2025 | 33.45 | 33.85 | 32.84 | 33.22 | 33.22 | 2.06% | 60,158 |
| Jan 13, 2025 | 32.13 | 32.55 | 31.54 | 32.55 | 32.55 | -1.84% | 71,811 |
| Jan 10, 2025 | 33.38 | 33.38 | 32.34 | 33.16 | 33.16 | -1.63% | 49,577 |
| Jan 8, 2025 | 34.25 | 34.25 | 33.00 | 33.71 | 33.71 | -2.68% | 125,239 |
| Jan 7, 2025 | 36.33 | 36.33 | 34.39 | 34.64 | 34.64 | -4.52% | 100,857 |
| Jan 6, 2025 | 36.33 | 36.68 | 35.75 | 36.28 | 36.28 | 2.08% | 119,299 |
| Jan 3, 2025 | 33.49 | 35.57 | 33.49 | 35.54 | 35.54 | 6.73% | 101,664 |
| Jan 2, 2025 | 33.31 | 33.91 | 32.60 | 33.30 | 33.30 | 2.49% | 159,276 |
| Dec 31, 2024 | 33.78 | 33.78 | 32.22 | 32.49 | 32.49 | -1.37% | 93,947 |
| Dec 30, 2024 | 33.42 | 33.42 | 32.10 | 32.94 | 32.94 | -3.40% | 160,707 |
| Dec 27, 2024 | 35.16 | 35.16 | 33.63 | 34.10 | 34.09 | -3.04% | 99,796 |
| Dec 26, 2024 | 36.14 | 36.14 | 34.44 | 35.17 | 35.16 | -1.10% | 103,849 |
| Dec 24, 2024 | 34.44 | 35.56 | 34.12 | 35.56 | 35.55 | 5.11% | 55,367 |
| Dec 23, 2024 | 35.01 | 35.01 | 33.45 | 33.83 | 33.82 | -3.48% | 139,185 |
| Dec 20, 2024 | 34.17 | 35.51 | 33.80 | 35.05 | 35.04 | 0.52% | 149,343 |
| Dec 19, 2024 | 38.16 | 38.17 | 34.80 | 34.87 | 34.50 | -5.06% | 164,907 |
| Dec 18, 2024 | 40.54 | 40.92 | 36.25 | 36.73 | 36.34 | -9.78% | 197,775 |
| Dec 17, 2024 | 42.06 | 42.06 | 39.98 | 40.71 | 40.27 | -1.62% | 100,015 |
| Dec 16, 2024 | 39.79 | 42.48 | 39.40 | 41.38 | 40.94 | 6.40% | 141,395 |
| Dec 13, 2024 | 39.47 | 39.94 | 38.59 | 38.89 | 38.47 | -0.66% | 99,972 |
| Dec 12, 2024 | 40.21 | 40.87 | 38.99 | 39.15 | 38.73 | 0.33% | 81,025 |
| Dec 11, 2024 | 39.05 | 39.91 | 38.34 | 39.02 | 38.60 | 2.82% | 93,625 |
| Dec 10, 2024 | 40.07 | 40.07 | 37.74 | 37.95 | 37.54 | -4.43% | 131,164 |
| Dec 9, 2024 | 42.64 | 42.64 | 39.57 | 39.71 | 39.28 | -7.52% | 204,376 |
| Dec 6, 2024 | 40.78 | 43.70 | 40.78 | 42.94 | 42.48 | 6.79% | 159,148 |
| Dec 5, 2024 | 42.66 | 43.28 | 40.07 | 40.21 | 39.78 | -1.13% | 150,342 |
| Dec 4, 2024 | 38.89 | 40.90 | 38.68 | 40.67 | 40.23 | 4.93% | 117,028 |
| Dec 3, 2024 | 38.01 | 39.19 | 37.58 | 38.76 | 38.34 | -0.77% | 293,329 |
| Dec 2, 2024 | 40.22 | 40.35 | 38.31 | 39.06 | 38.64 | -2.71% | 153,783 |
| Nov 29, 2024 | 39.95 | 41.55 | 39.51 | 40.15 | 39.72 | 2.08% | 114,408 |
| Nov 27, 2024 | 37.71 | 39.40 | 37.40 | 39.33 | 38.91 | 7.84% | 120,664 |
| Nov 26, 2024 | 37.80 | 38.48 | 36.12 | 36.47 | 36.08 | -6.13% | 97,906 |
| Nov 25, 2024 | 40.00 | 40.00 | 37.50 | 38.85 | 38.43 | 0.13% | 135,572 |
| Nov 22, 2024 | 36.46 | 39.04 | 35.87 | 38.80 | 38.38 | 6.19% | 128,233 |
| Nov 21, 2024 | 38.86 | 39.00 | 35.55 | 36.54 | 36.15 | -2.46% | 127,518 |
| Nov 20, 2024 | 38.29 | 38.79 | 36.53 | 37.46 | 37.06 | 0.08% | 84,534 |
| Nov 19, 2024 | 36.39 | 37.82 | 35.94 | 37.43 | 37.03 | 2.58% | 116,212 |
| Nov 18, 2024 | 36.36 | 37.82 | 35.73 | 36.49 | 36.10 | -0.90% | 109,213 |
| Nov 15, 2024 | 36.42 | 36.86 | 35.11 | 36.82 | 36.43 | 3.63% | 72,533 |
| Nov 14, 2024 | 37.80 | 38.06 | 35.31 | 35.53 | 35.15 | -4.13% | 120,225 |
| Nov 13, 2024 | 40.42 | 41.68 | 36.72 | 37.06 | 36.66 | -8.11% | 231,728 |
| Nov 12, 2024 | 39.97 | 40.60 | 38.93 | 40.33 | 39.90 | -1.15% | 175,261 |
| Nov 11, 2024 | 38.79 | 41.21 | 37.94 | 40.80 | 40.36 | 14.06% | 300,608 |
| Nov 8, 2024 | 35.10 | 35.77 | 34.53 | 35.77 | 35.39 | 1.53% | 90,960 |
| Nov 7, 2024 | 34.12 | 35.48 | 33.39 | 35.23 | 34.85 | 3.25% | 103,747 |
| Nov 6, 2024 | 32.34 | 34.29 | 31.50 | 34.12 | 33.75 | 15.90% | 223,872 |
| Nov 5, 2024 | 28.34 | 29.54 | 28.34 | 29.44 | 29.12 | 3.92% | 40,515 |
| Nov 4, 2024 | 28.55 | 28.67 | 28.02 | 28.33 | 28.03 | -2.71% | 46,639 |
| Nov 1, 2024 | 29.35 | 30.48 | 28.83 | 29.12 | 28.81 | -0.31% | 79,909 |
| Oct 31, 2024 | 31.33 | 31.33 | 29.11 | 29.21 | 28.90 | -7.85% | 58,578 |
| Oct 30, 2024 | 31.72 | 32.40 | 31.23 | 31.70 | 31.36 | -2.28% | 29,748 |
| Oct 29, 2024 | 32.81 | 33.11 | 31.99 | 32.44 | 32.09 | 1.06% | 47,915 |
| Oct 28, 2024 | 30.72 | 32.26 | 30.72 | 32.10 | 31.76 | 6.57% | 70,162 |
| Oct 25, 2024 | 30.61 | 30.87 | 29.82 | 30.12 | 29.80 | -1.31% | 12,032 |
| Oct 24, 2024 | 30.75 | 31.00 | 30.00 | 30.52 | 30.19 | 1.06% | 13,816 |
| Oct 23, 2024 | 30.63 | 31.00 | 29.52 | 30.20 | 29.88 | -3.76% | 38,306 |
| Oct 22, 2024 | 31.08 | 31.39 | 30.48 | 31.38 | 31.04 | -0.03% | 23,972 |
| Oct 21, 2024 | 30.86 | 31.39 | 29.74 | 31.39 | 31.05 | 1.36% | 38,380 |
| Oct 18, 2024 | 29.78 | 31.04 | 29.78 | 30.97 | 30.64 | 4.95% | 67,647 |
| Oct 17, 2024 | 30.00 | 30.00 | 29.03 | 29.51 | 29.19 | -1.30% | 36,070 |
| Oct 16, 2024 | 29.11 | 29.90 | 28.61 | 29.90 | 29.58 | 5.04% | 38,281 |
| Oct 15, 2024 | 28.35 | 29.30 | 28.00 | 28.47 | 28.16 | 0.41% | 26,358 |
| Oct 14, 2024 | 27.70 | 28.65 | 27.39 | 28.35 | 28.05 | 4.34% | 88,468 |
| Oct 11, 2024 | 25.84 | 27.18 | 25.84 | 27.17 | 26.88 | 5.51% | 36,884 |
| Oct 10, 2024 | 26.04 | 26.04 | 25.36 | 25.75 | 25.47 | -0.66% | 45,131 |
| Oct 9, 2024 | 26.40 | 26.68 | 25.86 | 25.92 | 25.64 | -1.82% | 25,713 |
| Oct 8, 2024 | 26.54 | 26.85 | 26.00 | 26.40 | 26.12 | -1.46% | 127,644 |
| Oct 7, 2024 | 27.33 | 27.50 | 26.40 | 26.79 | 26.50 | -1.36% | 37,936 |
| Oct 4, 2024 | 26.85 | 27.30 | 26.65 | 27.16 | 26.87 | 2.49% | 14,453 |
| Oct 3, 2024 | 26.19 | 26.50 | 25.84 | 26.50 | 26.22 | 0.63% | 16,198 |
| Oct 2, 2024 | 25.80 | 26.67 | 25.80 | 26.34 | 26.05 | 1.60% | 19,139 |
| Oct 1, 2024 | 27.29 | 27.29 | 25.71 | 25.92 | 25.64 | -4.92% | 49,558 |
| Sep 30, 2024 | 27.62 | 27.88 | 27.23 | 27.26 | 26.97 | -4.95% | 23,808 |
| Sep 27, 2024 | 28.84 | 28.90 | 28.27 | 28.68 | 28.37 | 0.74% | 21,451 |