Fidelity Crypto Industry and Digital Payments ETF (FDIG)

FDIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	42.83	43.62	42.48	42.96	42.96	0.74%	52,297
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
Nov 17, 2025	40.60	41.42	39.33	39.93	39.50	-2.85%	138,641
Nov 14, 2025	40.17	42.75	40.06	41.10	40.66	-1.91%	108,581
Nov 13, 2025	44.73	44.73	41.77	41.90	41.45	-8.38%	127,587
Nov 12, 2025	47.13	47.42	45.08	45.73	45.24	-2.49%	69,022
Nov 11, 2025	48.19	48.19	46.58	46.90	46.40	-4.11%	74,409
Nov 10, 2025	50.69	50.99	48.32	48.91	48.39	0.16%	54,234
Nov 7, 2025	47.12	49.27	46.18	48.83	48.31	-0.49%	108,018
Nov 6, 2025	52.44	52.44	48.83	49.07	48.54	-6.64%	137,164
Nov 5, 2025	51.16	52.68	51.04	52.56	52.00	4.08%	41,024
Nov 4, 2025	51.35	53.45	50.49	50.50	49.96	-5.55%	108,085
Nov 3, 2025	55.22	55.23	52.35	53.47	52.90	0.77%	103,293
Oct 31, 2025	52.82	54.00	52.12	53.06	52.49	2.83%	67,857
Oct 30, 2025	52.96	53.49	51.60	51.60	51.05	-4.32%	76,309
Oct 29, 2025	55.57	55.60	53.00	53.93	53.35	-2.86%	94,730

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.