Fidelity Crypto Industry and Digital Payments ETF (FDIG)
NASDAQ: FDIG · Real-Time Price · USD
24.78
-1.40 (-5.35%)
At close: Mar 28, 2025, 4:00 PM
23.55
-1.23 (-4.96%)
After-hours: Mar 28, 2025, 4:30 PM EDT

FDIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202525.7625.7624.5624.7824.78-5.35%41,277
Mar 27, 202526.3326.7125.8126.1826.18-1.54%20,195
Mar 26, 202527.7927.7926.2526.5926.59-4.46%46,569
Mar 25, 202528.0328.1527.5127.8327.83-1.83%38,372
Mar 24, 202527.0928.3527.0928.3528.356.10%64,134
Mar 21, 202526.3726.7326.2026.7226.72-0.56%16,502
Mar 20, 202526.5427.3526.5426.8726.87-0.37%32,896
Mar 19, 202526.1327.2626.1326.9726.973.89%53,041
Mar 18, 202526.4826.4825.7725.9625.96-3.39%45,436
Mar 17, 202526.4527.1326.1326.8726.871.78%55,442
Mar 14, 202525.8926.4525.7526.4026.403.73%63,151
Mar 13, 202526.1726.3025.2825.4525.45-3.74%56,634
Mar 12, 202526.6526.7725.5826.4426.441.23%53,322
Mar 11, 202525.8426.4125.3026.1226.121.67%80,427
Mar 10, 202527.4527.4525.3125.6925.69-8.87%150,841
Mar 7, 202527.6728.3327.1028.1928.191.40%70,028
Mar 6, 202528.1828.9227.6327.8027.80-4.10%92,117
Mar 5, 202528.1728.9927.7528.9928.994.54%56,154
Mar 4, 202527.2828.5126.5327.7327.73-1.14%124,754
Mar 3, 202530.7030.7427.8228.0528.05-3.28%93,591
Feb 28, 202527.9129.1427.7029.0029.002.69%49,078
Feb 27, 202529.2229.5328.1028.2428.24-1.16%56,200
Feb 26, 202528.6529.1128.1628.5728.57-0.49%120,843
Feb 25, 202529.6229.7228.0028.7128.71-4.90%187,394
Feb 24, 202531.4531.4929.8330.1930.19-3.82%86,703
Feb 21, 202533.5733.8731.3631.3931.39-6.35%110,339
Feb 20, 202533.7333.9432.8633.5233.52-0.50%79,779
Feb 19, 202533.9934.1433.6233.6933.69-1.09%42,686
Feb 18, 202534.5934.8133.7334.0634.06-1.22%65,309
Feb 14, 202534.6934.7334.2834.4834.48-0.78%45,755
Feb 13, 202534.0034.7533.5034.7534.753.42%49,859
Feb 12, 202532.8433.7732.6933.6033.601.20%52,079
Feb 11, 202534.0034.1933.1733.2033.20-3.66%48,334
Feb 10, 202534.5634.6534.1934.4634.461.03%79,722
Feb 7, 202534.3935.0033.8934.1134.110.65%49,089
Feb 6, 202534.2934.8533.6233.8933.89-1.17%55,421
Feb 5, 202534.3634.5834.0234.2934.290.20%38,594
Feb 4, 202534.2034.5333.9334.2234.22-0.12%57,807
Feb 3, 202532.3234.4332.3134.2634.26-0.38%127,355
Jan 31, 202535.2035.6334.1934.3934.39-1.99%53,258
Jan 30, 202534.4535.2834.4535.0935.093.72%58,231
Jan 29, 202533.4034.0032.9133.8333.830.95%58,032
Jan 28, 202533.9233.9232.9033.5133.510.96%50,235
Jan 27, 202535.3535.3532.4333.1933.19-9.39%167,052
Jan 24, 202536.6337.6636.3536.6336.631.02%104,945
Jan 23, 202535.6237.0135.5136.2636.260.42%102,940
Jan 22, 202535.8936.4235.2336.1136.110.61%71,338
Jan 21, 202536.7236.7234.7035.8935.89-0.69%137,592
Jan 17, 202536.3236.8735.8936.1436.143.08%92,495
Jan 16, 202534.7635.3334.2835.0635.060.78%52,676