Skip to main content
Fidelity Crypto Industry and Digital Payments ETF (FDIG)
NASDAQ: FDIG · Real-Time Price · USD
32.48
+1.26 (4.04%)
Jun 16, 2025, 4:00 PM - Market closed

FDIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 202531.5832.5031.4332.4832.484.04%27,574
Jun 13, 202531.4831.8230.7531.2231.22-3.13%37,271
Jun 12, 202532.3732.9432.1232.2332.23-1.95%20,844
Jun 11, 202533.1833.2032.4132.8732.87-0.66%40,327
Jun 10, 202533.0733.2532.6433.0933.090.91%43,250
Jun 9, 202533.2733.2732.2632.7932.790.43%44,171
Jun 6, 202531.6932.8531.6932.6532.654.48%64,377
Jun 5, 202532.1532.5030.8131.2531.25-2.65%46,929
Jun 4, 202531.0132.2331.0032.1032.103.38%70,076
Jun 3, 202529.8831.1029.8831.0531.053.50%32,744
Jun 2, 202529.2430.0729.2430.0030.001.83%25,421
May 30, 202529.5129.6629.1029.4629.46-0.67%23,962
May 29, 202530.6230.6229.5329.6629.66-1.69%19,394
May 28, 202531.1831.1829.9130.1730.17-3.52%25,530
May 27, 202531.1631.2830.6531.2731.272.79%42,944
May 23, 202530.3530.7930.0330.4230.42-2.78%39,297
May 22, 202531.1731.6030.7931.2931.292.46%32,030
May 21, 202530.8631.7230.1430.5430.54-1.48%35,587
May 20, 202531.1531.1530.3031.0031.00-0.48%29,597
May 19, 202530.3131.1730.1031.1531.151.33%35,220
May 16, 202529.3830.9929.3830.7430.744.74%45,840
May 15, 202529.9729.9728.8629.3529.35-3.20%42,076
May 14, 202530.6530.6830.0930.3230.32-0.52%35,104
May 13, 202529.3830.5229.3130.4830.486.83%63,856
May 12, 202528.6029.0628.3228.5328.533.59%43,029
May 9, 202527.6528.4427.0427.5427.540.22%43,504
May 8, 202526.8727.8526.8727.4827.484.57%47,008
May 7, 202526.5126.6125.8226.2826.280.59%21,422
May 6, 202525.7726.2225.7026.1326.130.10%15,941
May 5, 202526.2926.4125.8726.1026.10-3.44%30,898
May 2, 202526.8727.3026.5127.0327.031.43%36,900
May 1, 202526.3426.9725.7726.6526.653.25%36,236
Apr 30, 202525.8225.8325.0725.8125.81-2.53%18,003
Apr 29, 202526.4226.6526.2826.4826.480.08%14,214
Apr 28, 202526.7726.8325.6826.4626.46-1.12%24,228
Apr 25, 202526.5426.8826.2526.7626.761.56%30,700
Apr 24, 202525.6026.4125.3026.3526.352.53%25,750
Apr 23, 202525.8726.4425.4225.7025.702.31%42,356
Apr 22, 202523.6425.2223.6425.1225.128.00%37,177
Apr 21, 202523.4523.8322.9723.2623.26-1.19%26,389
Apr 17, 202523.3823.6022.9623.5423.540.94%18,877
Apr 16, 202523.0123.5422.8123.3223.32-0.81%21,945
Apr 15, 202524.0424.2223.1123.5123.51-2.89%57,207
Apr 14, 202524.3724.6923.8224.2124.211.42%55,533
Apr 11, 202522.8623.9422.8623.8723.873.65%50,920
Apr 10, 202523.7723.7722.1923.0323.03-5.07%36,214
Apr 9, 202521.1224.7121.0524.2624.2613.47%55,238
Apr 8, 202523.3123.4221.0621.3821.38-5.27%57,688
Apr 7, 202522.5723.2920.5222.5722.57-94,676
Apr 4, 202523.3623.3621.2022.5722.57-5.80%122,550