Fidelity Crypto Industry and Digital Payments ETF (FDIG)
NASDAQ: FDIG · Real-Time Price · USD
49.07
-3.49 (-6.64%)
At close: Nov 6, 2025, 4:00 PM EST
49.00
-0.07 (-0.14%)
After-hours: Nov 6, 2025, 7:57 PM EST
FDIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 52.44 | 52.44 | 48.83 | 49.07 | 49.07 | -6.64% | 137,131 |
| Nov 5, 2025 | 51.16 | 52.68 | 51.04 | 52.56 | 52.56 | 4.08% | 40,987 |
| Nov 4, 2025 | 51.35 | 53.45 | 50.49 | 50.50 | 50.50 | -5.55% | 108,085 |
| Nov 3, 2025 | 55.22 | 55.23 | 52.35 | 53.47 | 53.47 | 0.77% | 103,293 |
| Oct 31, 2025 | 52.82 | 54.00 | 52.12 | 53.06 | 53.06 | 2.83% | 67,857 |
| Oct 30, 2025 | 52.96 | 53.49 | 51.60 | 51.60 | 51.60 | -4.32% | 76,309 |
| Oct 29, 2025 | 55.57 | 55.60 | 53.00 | 53.93 | 53.93 | -2.86% | 94,730 |
| Oct 28, 2025 | 56.69 | 57.71 | 55.37 | 55.52 | 55.52 | -2.12% | 106,446 |
| Oct 27, 2025 | 57.23 | 57.23 | 55.93 | 56.72 | 56.72 | 1.65% | 120,858 |
| Oct 24, 2025 | 54.80 | 55.80 | 54.50 | 55.80 | 55.80 | 5.91% | 106,336 |
| Oct 23, 2025 | 51.54 | 53.28 | 50.87 | 52.69 | 52.69 | 3.28% | 100,693 |
| Oct 22, 2025 | 53.11 | 53.85 | 49.49 | 51.01 | 51.01 | -6.20% | 193,774 |
| Oct 21, 2025 | 55.98 | 55.98 | 53.89 | 54.38 | 54.38 | -3.31% | 130,853 |
| Oct 20, 2025 | 56.11 | 57.79 | 55.38 | 56.24 | 56.24 | 3.80% | 90,121 |
| Oct 17, 2025 | 53.30 | 54.50 | 52.53 | 54.18 | 54.18 | -1.71% | 109,335 |
| Oct 16, 2025 | 59.26 | 59.26 | 55.00 | 55.13 | 55.13 | -6.25% | 145,383 |
| Oct 15, 2025 | 59.10 | 60.15 | 57.00 | 58.80 | 58.80 | 1.69% | 95,546 |
| Oct 14, 2025 | 54.95 | 59.28 | 53.13 | 57.83 | 57.83 | 2.16% | 193,854 |
| Oct 13, 2025 | 55.93 | 56.90 | 54.71 | 56.60 | 56.60 | 4.78% | 111,900 |
| Oct 10, 2025 | 58.64 | 60.29 | 53.42 | 54.02 | 54.02 | -5.04% | 185,173 |
| Oct 9, 2025 | 56.79 | 57.10 | 55.28 | 56.89 | 56.89 | 1.26% | 103,384 |
| Oct 8, 2025 | 55.06 | 56.49 | 54.12 | 56.18 | 56.18 | 2.54% | 145,115 |
| Oct 7, 2025 | 56.15 | 56.15 | 52.93 | 54.79 | 54.79 | -0.27% | 171,413 |
| Oct 6, 2025 | 54.49 | 55.13 | 54.00 | 54.94 | 54.94 | 4.51% | 170,033 |
| Oct 3, 2025 | 52.63 | 54.08 | 51.90 | 52.57 | 52.57 | 0.96% | 146,162 |
| Oct 2, 2025 | 50.66 | 52.26 | 50.50 | 52.07 | 52.07 | 5.04% | 162,186 |
| Oct 1, 2025 | 49.59 | 50.02 | 48.98 | 49.57 | 49.57 | 1.00% | 102,797 |
| Sep 30, 2025 | 49.00 | 49.34 | 48.41 | 49.08 | 49.08 | 0.39% | 48,358 |
| Sep 29, 2025 | 47.00 | 48.94 | 47.00 | 48.89 | 48.89 | 5.98% | 73,079 |
| Sep 26, 2025 | 46.12 | 46.49 | 44.67 | 46.13 | 46.13 | -0.97% | 69,697 |
| Sep 25, 2025 | 47.48 | 47.90 | 45.65 | 46.58 | 46.58 | -4.37% | 107,015 |
| Sep 24, 2025 | 48.37 | 49.76 | 48.37 | 48.71 | 48.71 | 1.48% | 103,509 |
| Sep 23, 2025 | 49.89 | 49.90 | 47.57 | 48.00 | 48.00 | -2.22% | 188,305 |
| Sep 22, 2025 | 47.75 | 49.35 | 46.57 | 49.09 | 49.09 | 2.44% | 91,019 |
| Sep 19, 2025 | 47.99 | 48.46 | 47.48 | 47.92 | 47.92 | 0.36% | 78,311 |
| Sep 18, 2025 | 48.00 | 48.46 | 47.00 | 47.75 | 47.73 | 1.34% | 95,522 |
| Sep 17, 2025 | 46.46 | 47.48 | 45.53 | 47.12 | 47.10 | 1.42% | 91,995 |
| Sep 16, 2025 | 45.89 | 46.51 | 44.81 | 46.46 | 46.44 | 2.70% | 75,296 |
| Sep 15, 2025 | 45.15 | 45.43 | 44.42 | 45.24 | 45.22 | 1.50% | 96,677 |
| Sep 12, 2025 | 44.20 | 44.65 | 43.57 | 44.57 | 44.55 | 1.78% | 72,151 |
| Sep 11, 2025 | 43.54 | 44.40 | 43.10 | 43.79 | 43.77 | 1.48% | 68,939 |
| Sep 10, 2025 | 42.65 | 43.55 | 42.27 | 43.15 | 43.13 | 2.79% | 74,075 |
| Sep 9, 2025 | 40.49 | 42.11 | 40.17 | 41.98 | 41.96 | 5.66% | 84,387 |
| Sep 8, 2025 | 39.75 | 40.04 | 38.96 | 39.73 | 39.71 | 1.09% | 63,206 |
| Sep 5, 2025 | 39.86 | 39.86 | 38.11 | 39.30 | 39.28 | -0.08% | 51,986 |
| Sep 4, 2025 | 39.69 | 39.94 | 39.08 | 39.33 | 39.31 | -1.60% | 33,418 |
| Sep 3, 2025 | 41.15 | 41.15 | 39.67 | 39.97 | 39.95 | -2.01% | 30,135 |
| Sep 2, 2025 | 39.65 | 40.80 | 38.71 | 40.79 | 40.77 | 0.67% | 44,221 |
| Aug 29, 2025 | 40.38 | 41.18 | 39.80 | 40.52 | 40.50 | 0.56% | 46,391 |
| Aug 28, 2025 | 40.30 | 40.74 | 40.10 | 40.29 | 40.27 | 1.01% | 40,447 |