Fidelity Crypto Industry and Digital Payments ETF (FDIG)
NASDAQ: FDIG · Real-Time Price · USD
25.50
+0.38 (1.51%)
Apr 23, 2025, 4:00 PM EDT - Market closed
FDIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 25.87 | 26.44 | 25.42 | 25.70 | 25.70 | 2.31% | 42,356 |
| Apr 22, 2025 | 23.64 | 25.22 | 23.64 | 25.12 | 25.12 | 8.00% | 37,177 |
| Apr 21, 2025 | 23.45 | 23.83 | 22.97 | 23.26 | 23.26 | -1.19% | 26,389 |
| Apr 17, 2025 | 23.38 | 23.60 | 22.96 | 23.54 | 23.54 | 0.94% | 18,877 |
| Apr 16, 2025 | 23.01 | 23.54 | 22.81 | 23.32 | 23.32 | -0.81% | 21,945 |
| Apr 15, 2025 | 24.04 | 24.22 | 23.11 | 23.51 | 23.51 | -2.89% | 57,207 |
| Apr 14, 2025 | 24.37 | 24.69 | 23.82 | 24.21 | 24.21 | 1.42% | 55,533 |
| Apr 11, 2025 | 22.86 | 23.94 | 22.86 | 23.87 | 23.87 | 3.65% | 50,920 |
| Apr 10, 2025 | 23.77 | 23.77 | 22.19 | 23.03 | 23.03 | -5.07% | 36,214 |
| Apr 9, 2025 | 21.12 | 24.71 | 21.05 | 24.26 | 24.26 | 13.47% | 55,238 |
| Apr 8, 2025 | 23.31 | 23.42 | 21.06 | 21.38 | 21.38 | -5.27% | 57,688 |
| Apr 7, 2025 | 22.57 | 23.29 | 20.52 | 22.57 | 22.57 | - | 94,676 |
| Apr 4, 2025 | 23.36 | 23.36 | 21.20 | 22.57 | 22.57 | -5.80% | 122,550 |
| Apr 3, 2025 | 23.79 | 24.41 | 23.70 | 23.96 | 23.96 | -7.24% | 54,073 |
| Apr 2, 2025 | 24.55 | 25.83 | 24.55 | 25.83 | 25.83 | 3.03% | 25,950 |
| Apr 1, 2025 | 24.23 | 25.07 | 23.82 | 25.07 | 25.07 | 3.47% | 33,803 |
| Mar 31, 2025 | 24.00 | 24.25 | 23.50 | 24.23 | 24.23 | -2.22% | 81,800 |
| Mar 28, 2025 | 25.76 | 25.76 | 24.56 | 24.78 | 24.78 | -5.35% | 41,277 |
| Mar 27, 2025 | 26.33 | 26.71 | 25.81 | 26.18 | 26.18 | -1.54% | 20,195 |
| Mar 26, 2025 | 27.79 | 27.79 | 26.25 | 26.59 | 26.59 | -4.46% | 46,569 |
| Mar 25, 2025 | 28.03 | 28.15 | 27.51 | 27.83 | 27.83 | -1.83% | 38,372 |
| Mar 24, 2025 | 27.09 | 28.35 | 27.09 | 28.35 | 28.35 | 6.10% | 64,134 |
| Mar 21, 2025 | 26.37 | 26.73 | 26.20 | 26.72 | 26.72 | -0.56% | 16,502 |
| Mar 20, 2025 | 26.54 | 27.35 | 26.54 | 26.87 | 26.87 | -0.37% | 32,896 |
| Mar 19, 2025 | 26.13 | 27.26 | 26.13 | 26.97 | 26.97 | 3.89% | 53,041 |
| Mar 18, 2025 | 26.48 | 26.48 | 25.77 | 25.96 | 25.96 | -3.39% | 45,436 |
| Mar 17, 2025 | 26.45 | 27.13 | 26.13 | 26.87 | 26.87 | 1.78% | 55,442 |
| Mar 14, 2025 | 25.89 | 26.45 | 25.75 | 26.40 | 26.40 | 3.73% | 63,151 |
| Mar 13, 2025 | 26.17 | 26.30 | 25.28 | 25.45 | 25.45 | -3.74% | 56,634 |
| Mar 12, 2025 | 26.65 | 26.77 | 25.58 | 26.44 | 26.44 | 1.23% | 53,322 |
| Mar 11, 2025 | 25.84 | 26.41 | 25.30 | 26.12 | 26.12 | 1.67% | 80,427 |
| Mar 10, 2025 | 27.45 | 27.45 | 25.31 | 25.69 | 25.69 | -8.87% | 150,841 |
| Mar 7, 2025 | 27.67 | 28.33 | 27.10 | 28.19 | 28.19 | 1.40% | 70,028 |
| Mar 6, 2025 | 28.18 | 28.92 | 27.63 | 27.80 | 27.80 | -4.10% | 92,117 |
| Mar 5, 2025 | 28.17 | 28.99 | 27.75 | 28.99 | 28.99 | 4.54% | 56,154 |
| Mar 4, 2025 | 27.28 | 28.51 | 26.53 | 27.73 | 27.73 | -1.14% | 124,754 |
| Mar 3, 2025 | 30.70 | 30.74 | 27.82 | 28.05 | 28.05 | -3.28% | 93,591 |
| Feb 28, 2025 | 27.91 | 29.14 | 27.70 | 29.00 | 29.00 | 2.69% | 49,078 |
| Feb 27, 2025 | 29.22 | 29.53 | 28.10 | 28.24 | 28.24 | -1.16% | 56,200 |
| Feb 26, 2025 | 28.65 | 29.11 | 28.16 | 28.57 | 28.57 | -0.49% | 120,843 |
| Feb 25, 2025 | 29.62 | 29.72 | 28.00 | 28.71 | 28.71 | -4.90% | 187,394 |
| Feb 24, 2025 | 31.45 | 31.49 | 29.83 | 30.19 | 30.19 | -3.82% | 86,703 |
| 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 |