Fidelity Crypto Industry and Digital Payments ETF (FDIG)
NASDAQ: FDIG · Real-Time Price · USD
39.22
+0.64 (1.65%)
At close: Dec 18, 2025, 4:00 PM EST
40.17
+0.95 (2.43%)
Pre-market: Dec 19, 2025, 8:05 AM EST
FDIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 39.70 | 40.73 | 38.87 | 39.22 | 39.22 | 1.66% | 97,266 |
| Dec 17, 2025 | 40.37 | 41.01 | 38.55 | 38.58 | 38.58 | -3.77% | 66,175 |
| Dec 16, 2025 | 39.26 | 40.41 | 39.04 | 40.09 | 40.09 | 0.89% | 93,077 |
| Dec 15, 2025 | 42.78 | 42.78 | 39.49 | 39.74 | 39.74 | -7.18% | 101,512 |
| Dec 12, 2025 | 44.61 | 45.30 | 42.65 | 42.81 | 42.81 | -3.88% | 46,514 |
| Dec 11, 2025 | 44.28 | 44.86 | 43.19 | 44.54 | 44.54 | -1.27% | 92,751 |
| Dec 10, 2025 | 45.14 | 45.81 | 44.20 | 45.11 | 45.11 | -0.24% | 46,885 |
| Dec 9, 2025 | 44.00 | 46.19 | 43.92 | 45.22 | 45.22 | 2.29% | 48,393 |
| Dec 8, 2025 | 44.27 | 44.74 | 43.40 | 44.21 | 44.21 | 0.57% | 32,818 |
| Dec 5, 2025 | 44.88 | 44.88 | 43.60 | 43.96 | 43.96 | -2.28% | 57,913 |
| Dec 4, 2025 | 43.82 | 45.13 | 43.34 | 44.98 | 44.98 | 2.46% | 65,725 |
| Dec 3, 2025 | 42.77 | 43.99 | 42.13 | 43.90 | 43.90 | 3.64% | 52,095 |
| Dec 2, 2025 | 43.68 | 44.57 | 42.32 | 42.36 | 42.36 | -2.46% | 56,302 |
| Dec 1, 2025 | 43.25 | 43.88 | 42.50 | 43.43 | 43.43 | -3.38% | 91,623 |
| Nov 28, 2025 | 44.23 | 45.40 | 43.88 | 44.95 | 44.95 | 4.10% | 86,097 |
| Nov 26, 2025 | 42.22 | 43.43 | 41.50 | 43.18 | 43.18 | 4.27% | 89,521 |
| Nov 25, 2025 | 40.42 | 41.41 | 39.27 | 41.41 | 41.41 | 0.83% | 55,269 |
| Nov 24, 2025 | 38.87 | 41.07 | 38.87 | 41.07 | 41.07 | 8.11% | 46,631 |
| Nov 21, 2025 | 37.64 | 38.53 | 36.40 | 37.99 | 37.99 | 0.19% | 90,741 |
| Nov 20, 2025 | 41.16 | 41.90 | 37.88 | 37.92 | 37.92 | -4.22% | 74,343 |
| Nov 19, 2025 | 40.45 | 40.85 | 38.83 | 39.59 | 39.59 | -2.00% | 143,789 |
| Nov 18, 2025 | 39.17 | 41.20 | 39.17 | 40.40 | 40.40 | 1.18% | 75,016 |
| Nov 17, 2025 | 40.60 | 41.42 | 39.33 | 39.93 | 39.93 | -2.85% | 138,641 |
| Nov 14, 2025 | 40.17 | 42.75 | 40.06 | 41.10 | 41.10 | -1.91% | 108,581 |
| Nov 13, 2025 | 44.73 | 44.73 | 41.77 | 41.90 | 41.90 | -8.38% | 127,587 |
| Nov 12, 2025 | 47.13 | 47.42 | 45.08 | 45.73 | 45.73 | -2.49% | 69,022 |
| Nov 11, 2025 | 48.19 | 48.19 | 46.58 | 46.90 | 46.90 | -4.11% | 74,409 |
| Nov 10, 2025 | 50.69 | 50.99 | 48.32 | 48.91 | 48.91 | 0.16% | 54,234 |
| Nov 7, 2025 | 47.12 | 49.27 | 46.18 | 48.83 | 48.83 | -0.49% | 108,018 |
| Nov 6, 2025 | 52.44 | 52.44 | 48.83 | 49.07 | 49.07 | -6.64% | 137,164 |
| Nov 5, 2025 | 51.16 | 52.68 | 51.04 | 52.56 | 52.56 | 4.08% | 41,024 |
| 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 | 55.51 | -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 |