Fidelity Crypto Industry and Digital Payments ETF (FDIG)
NASDAQ: FDIG · Real-Time Price · USD
29.21
-2.49 (-7.85%)
Oct 31, 2024, 4:00 PM EDT - Market closed
FDIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 31.33 | 31.33 | 29.11 | 29.21 | 29.21 | -7.85% | 58,066 |
| Oct 30, 2024 | 31.72 | 32.40 | 31.23 | 31.70 | 31.70 | -2.28% | 29,748 |
| Oct 29, 2024 | 32.81 | 33.10 | 31.99 | 32.44 | 32.44 | 1.06% | 47,915 |
| Oct 28, 2024 | 30.72 | 32.26 | 30.72 | 32.10 | 32.10 | 6.57% | 70,162 |
| Oct 25, 2024 | 30.61 | 30.87 | 29.82 | 30.12 | 30.12 | -1.31% | 12,032 |
| Oct 24, 2024 | 30.75 | 31.00 | 30.00 | 30.52 | 30.52 | 1.06% | 13,816 |
| Oct 23, 2024 | 30.63 | 31.00 | 29.52 | 30.20 | 30.20 | -3.76% | 38,306 |
| Oct 22, 2024 | 31.08 | 31.39 | 30.48 | 31.38 | 31.38 | -0.03% | 24,000 |
| Oct 21, 2024 | 30.86 | 31.39 | 29.74 | 31.39 | 31.39 | 1.36% | 38,400 |
| Oct 18, 2024 | 29.78 | 31.04 | 29.78 | 30.97 | 30.97 | 4.95% | 67,647 |
| Oct 17, 2024 | 30.00 | 30.00 | 29.03 | 29.51 | 29.51 | -1.30% | 36,100 |
| Oct 16, 2024 | 29.11 | 29.90 | 28.61 | 29.90 | 29.90 | 5.06% | 38,300 |
| Oct 15, 2024 | 28.35 | 29.30 | 28.00 | 28.46 | 28.46 | 0.39% | 26,358 |
| Oct 14, 2024 | 27.70 | 28.65 | 27.39 | 28.35 | 28.35 | 4.34% | 88,500 |
| Oct 11, 2024 | 25.84 | 27.18 | 25.84 | 27.17 | 27.17 | 5.51% | 36,900 |
| Oct 10, 2024 | 26.04 | 26.04 | 25.36 | 25.75 | 25.75 | -0.66% | 45,131 |
| Oct 9, 2024 | 26.40 | 26.68 | 25.86 | 25.92 | 25.92 | -1.82% | 25,713 |
| Oct 8, 2024 | 26.54 | 26.85 | 26.00 | 26.40 | 26.40 | -1.46% | 127,644 |
| Oct 7, 2024 | 27.33 | 27.50 | 26.40 | 26.79 | 26.79 | -1.36% | 37,936 |
| Oct 4, 2024 | 26.85 | 27.30 | 26.65 | 27.16 | 27.16 | 2.49% | 14,453 |
| Oct 3, 2024 | 26.19 | 26.50 | 25.84 | 26.50 | 26.50 | 0.61% | 16,200 |
| Oct 2, 2024 | 25.80 | 26.67 | 25.80 | 26.34 | 26.34 | 1.62% | 19,139 |
| Oct 1, 2024 | 27.29 | 27.29 | 25.71 | 25.92 | 25.92 | -4.92% | 49,600 |
| Sep 30, 2024 | 27.62 | 27.88 | 27.23 | 27.26 | 27.26 | -4.95% | 24,588 |
| Sep 27, 2024 | 28.84 | 28.90 | 28.27 | 28.68 | 28.68 | 0.74% | 21,451 |
| Sep 26, 2024 | 27.75 | 28.74 | 27.50 | 28.47 | 28.47 | 5.44% | 65,300 |
| Sep 25, 2024 | 27.37 | 27.81 | 27.00 | 27.00 | 27.00 | -1.82% | 21,100 |
| Sep 24, 2024 | 26.68 | 27.50 | 26.28 | 27.50 | 27.50 | 2.84% | 25,851 |
| Sep 23, 2024 | 26.29 | 26.76 | 26.22 | 26.74 | 26.74 | 1.83% | 12,400 |
| Sep 20, 2024 | 26.26 | 26.28 | 25.74 | 26.26 | 26.26 | 0.15% | 16,715 |
| Sep 19, 2024 | 26.90 | 26.99 | 26.14 | 26.22 | 26.22 | 1.39% | 32,300 |
| Sep 18, 2024 | 26.00 | 26.75 | 25.61 | 25.86 | 25.86 | -0.42% | 25,245 |
| Sep 17, 2024 | 25.98 | 26.58 | 25.78 | 25.97 | 25.97 | 1.76% | 23,741 |
| Sep 16, 2024 | 25.67 | 25.94 | 25.15 | 25.52 | 25.52 | -2.30% | 27,400 |
| Sep 13, 2024 | 25.84 | 26.50 | 25.63 | 26.12 | 26.12 | 2.15% | 28,838 |
| Sep 12, 2024 | 25.45 | 25.91 | 25.24 | 25.57 | 25.57 | 0.24% | 21,300 |
| Sep 11, 2024 | 25.05 | 25.51 | 24.29 | 25.51 | 25.51 | 0.71% | 21,660 |
| Sep 10, 2024 | 24.65 | 25.39 | 24.27 | 25.33 | 25.33 | 3.05% | 14,040 |
| Sep 9, 2024 | 23.98 | 24.62 | 23.96 | 24.58 | 24.58 | 4.33% | 12,606 |
| Sep 6, 2024 | 24.79 | 24.80 | 23.33 | 23.56 | 23.56 | -3.80% | 41,600 |
| Sep 5, 2024 | 24.75 | 25.19 | 24.35 | 24.49 | 24.49 | -1.05% | 27,200 |
| Sep 4, 2024 | 24.69 | 25.43 | 24.50 | 24.75 | 24.75 | -0.68% | 18,948 |
| Sep 3, 2024 | 26.50 | 26.50 | 24.89 | 24.92 | 24.92 | -6.39% | 133,500 |
| Aug 30, 2024 | 27.17 | 27.17 | 26.38 | 26.62 | 26.62 | -0.89% | 16,900 |
| Aug 29, 2024 | 27.04 | 28.00 | 26.86 | 26.86 | 26.86 | 0.34% | 77,000 |
| Aug 28, 2024 | 27.57 | 27.57 | 26.30 | 26.77 | 26.77 | -2.90% | 135,700 |
| Aug 27, 2024 | 28.22 | 28.22 | 27.32 | 27.57 | 27.57 | -3.90% | 58,747 |
| Aug 26, 2024 | 28.97 | 28.97 | 28.52 | 28.69 | 28.69 | -0.66% | 24,600 |
| Aug 23, 2024 | 27.93 | 28.97 | 27.80 | 28.88 | 28.88 | 4.79% | 28,402 |
| Aug 22, 2024 | 28.27 | 28.37 | 27.56 | 27.56 | 27.56 | -2.13% | 33,400 |
| Aug 21, 2024 | 27.48 | 28.23 | 27.43 | 28.16 | 28.16 | 2.03% | 18,300 |
| Aug 20, 2024 | 27.77 | 28.20 | 27.02 | 27.60 | 27.60 | 0.62% | 29,588 |
| Aug 19, 2024 | 27.00 | 27.59 | 26.82 | 27.43 | 27.43 | 1.59% | 35,918 |
| Aug 16, 2024 | 26.23 | 27.02 | 26.15 | 27.00 | 27.00 | 3.89% | 30,949 |
| Aug 15, 2024 | 25.89 | 26.65 | 25.89 | 25.99 | 25.99 | 1.88% | 24,000 |
| Aug 14, 2024 | 26.12 | 26.12 | 25.50 | 25.51 | 25.51 | -0.89% | 15,900 |
| Aug 13, 2024 | 25.70 | 26.36 | 25.52 | 25.74 | 25.74 | 0.90% | 17,900 |
| Aug 12, 2024 | 26.26 | 26.27 | 25.44 | 25.51 | 25.51 | -3.30% | 31,345 |
| Aug 9, 2024 | 26.90 | 26.90 | 26.15 | 26.38 | 26.38 | -2.40% | 26,044 |
| Aug 8, 2024 | 25.29 | 27.10 | 25.29 | 27.03 | 27.03 | 8.38% | 47,247 |
| Aug 7, 2024 | 26.58 | 26.79 | 24.74 | 24.94 | 24.94 | -3.48% | 33,938 |
| Aug 6, 2024 | 25.65 | 26.43 | 25.08 | 25.84 | 25.84 | 1.45% | 72,200 |
| Aug 5, 2024 | 23.09 | 25.69 | 22.50 | 25.47 | 25.47 | -3.96% | 85,125 |
| Aug 2, 2024 | 27.90 | 27.92 | 26.50 | 26.52 | 26.52 | -6.85% | 75,900 |
| Aug 1, 2024 | 29.76 | 30.10 | 28.07 | 28.47 | 28.47 | -5.19% | 48,404 |
| Jul 31, 2024 | 30.11 | 30.90 | 29.74 | 30.03 | 30.03 | 1.59% | 59,600 |
| Jul 30, 2024 | 30.27 | 30.56 | 29.23 | 29.56 | 29.56 | -2.83% | 33,591 |
| Jul 29, 2024 | 31.88 | 32.30 | 30.22 | 30.42 | 30.42 | -2.16% | 62,220 |
| Jul 26, 2024 | 31.02 | 31.96 | 30.87 | 31.09 | 31.09 | 3.60% | 70,800 |
| Jul 25, 2024 | 31.03 | 31.11 | 29.77 | 30.01 | 30.01 | -4.21% | 71,504 |
| Jul 24, 2024 | 32.76 | 33.44 | 31.31 | 31.33 | 31.33 | -5.23% | 73,444 |
| Jul 23, 2024 | 34.03 | 34.18 | 32.81 | 33.06 | 33.06 | -3.33% | 32,400 |
| Jul 22, 2024 | 34.05 | 34.62 | 32.69 | 34.20 | 34.20 | 1.51% | 44,812 |
| Jul 19, 2024 | 32.00 | 33.91 | 31.73 | 33.69 | 33.69 | 5.28% | 35,175 |
| Jul 18, 2024 | 34.77 | 34.77 | 31.68 | 32.00 | 32.00 | -7.33% | 47,048 |
| Jul 17, 2024 | 34.69 | 35.99 | 33.51 | 34.53 | 34.53 | -2.04% | 48,402 |
| Jul 16, 2024 | 33.68 | 35.46 | 33.50 | 35.25 | 35.25 | 5.22% | 56,732 |
| Jul 15, 2024 | 31.99 | 33.60 | 31.72 | 33.50 | 33.50 | 8.84% | 69,086 |
| Jul 12, 2024 | 29.45 | 30.98 | 29.24 | 30.78 | 30.78 | 5.37% | 78,395 |
| Jul 11, 2024 | 29.80 | 30.77 | 29.14 | 29.21 | 29.21 | -1.98% | 75,737 |
| Jul 10, 2024 | 30.14 | 30.19 | 29.35 | 29.80 | 29.80 | -0.73% | 81,869 |
| Jul 9, 2024 | 31.00 | 31.25 | 29.67 | 30.02 | 30.02 | -2.72% | 22,255 |
| Jul 8, 2024 | 31.20 | 31.85 | 30.52 | 30.86 | 30.86 | 0.26% | 58,174 |
| Jul 5, 2024 | 30.00 | 30.88 | 28.88 | 30.78 | 30.78 | -0.65% | 90,449 |
| Jul 3, 2024 | 30.51 | 31.04 | 30.22 | 30.98 | 30.98 | -0.06% | 33,299 |
| Jul 2, 2024 | 30.90 | 31.24 | 30.44 | 31.00 | 31.00 | 0.45% | 42,730 |
| Jul 1, 2024 | 30.65 | 31.15 | 29.83 | 30.86 | 30.86 | 4.57% | 34,717 |
| Jun 28, 2024 | 29.70 | 29.70 | 29.10 | 29.51 | 29.51 | -0.87% | 16,175 |
| Jun 27, 2024 | 30.00 | 30.29 | 29.18 | 29.77 | 29.77 | 1.88% | 11,770 |
| Jun 26, 2024 | 29.48 | 30.49 | 29.22 | 29.22 | 29.22 | -2.27% | 43,915 |
| Jun 25, 2024 | 29.24 | 30.17 | 28.91 | 29.90 | 29.90 | 4.44% | 126,179 |
| Jun 24, 2024 | 29.00 | 29.10 | 28.00 | 28.63 | 28.63 | -2.65% | 132,860 |
| Jun 21, 2024 | 30.27 | 30.28 | 28.75 | 29.41 | 29.41 | -5.07% | 52,072 |
| Jun 20, 2024 | 30.61 | 31.49 | 30.15 | 30.98 | 30.98 | 2.58% | 73,823 |
| Jun 18, 2024 | 30.26 | 30.62 | 29.70 | 30.20 | 30.20 | -1.69% | 57,697 |
| Jun 17, 2024 | 30.03 | 31.13 | 29.00 | 30.72 | 30.72 | 3.50% | 55,302 |
| Jun 14, 2024 | 30.13 | 30.62 | 29.21 | 29.68 | 29.68 | -1.17% | 36,729 |
| Jun 13, 2024 | 30.44 | 30.92 | 29.21 | 30.03 | 30.03 | 1.11% | 34,203 |
| Jun 12, 2024 | 29.48 | 30.38 | 29.36 | 29.70 | 29.70 | 4.21% | 158,834 |
| Jun 11, 2024 | 27.36 | 28.50 | 26.52 | 28.50 | 28.50 | 0.60% | 33,735 |