Fidelity Crypto Industry and Digital Payments ETF (FDIG)
NASDAQ: FDIG · Real-Time Price · USD
42.06
+0.05 (0.12%)
At close: Oct 2, 2026, 4:00 PM EDT
42.01
-0.05 (-0.12%)
After-hours: Oct 2, 2026, 7:30 PM EDT
FDIG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 43.22 | 43.50 | 41.69 | 42.06 | 42.06 | 0.11% | 21,487 |
| Oct 1, 2026 | 42.03 | 42.62 | 41.25 | 42.02 | 42.01 | -0.31% | 17,488 |
| Sep 30, 2026 | 43.59 | 43.59 | 42.04 | 42.15 | 42.15 | -2.01% | 29,593 |
| Sep 29, 2026 | 43.67 | 43.81 | 42.95 | 43.01 | 43.01 | -0.75% | 23,710 |
| Sep 28, 2026 | 44.07 | 44.47 | 43.27 | 43.34 | 43.34 | -2.96% | 20,249 |
| Sep 25, 2026 | 45.65 | 45.65 | 44.31 | 44.66 | 44.66 | -2.07% | 15,564 |
| Sep 24, 2026 | 45.38 | 45.89 | 44.81 | 45.60 | 45.60 | -0.23% | 15,710 |
| Sep 23, 2026 | 46.55 | 46.91 | 45.71 | 45.71 | 45.71 | -2.80% | 35,418 |
| Sep 22, 2026 | 46.70 | 47.39 | 46.70 | 47.02 | 47.02 | 0.62% | 23,708 |
| Sep 21, 2026 | 47.11 | 47.11 | 46.16 | 46.73 | 46.73 | 2.90% | 33,168 |
| Sep 18, 2026 | 44.03 | 45.42 | 44.00 | 45.42 | 45.41 | 4.84% | 39,634 |
| Sep 17, 2026 | 43.41 | 43.93 | 42.72 | 43.34 | 43.32 | 2.39% | 12,548 |
| Sep 16, 2026 | 42.92 | 42.98 | 41.51 | 42.33 | 42.31 | -1.25% | 17,075 |
| Sep 15, 2026 | 44.07 | 44.07 | 42.49 | 42.87 | 42.84 | -4.39% | 10,307 |
| Sep 14, 2026 | 44.00 | 45.23 | 44.00 | 44.84 | 44.81 | 0.85% | 13,517 |
| Sep 11, 2026 | 44.04 | 45.22 | 44.04 | 44.46 | 44.44 | 1.48% | 23,425 |
| Sep 10, 2026 | 43.40 | 44.35 | 43.30 | 43.81 | 43.79 | -1.76% | 12,950 |
| Sep 9, 2026 | 45.85 | 45.85 | 44.54 | 44.60 | 44.57 | -2.08% | 32,052 |
| Sep 8, 2026 | 45.54 | 46.00 | 45.07 | 45.54 | 45.52 | -0.16% | 21,867 |
| Sep 4, 2026 | 45.00 | 45.61 | 44.81 | 45.61 | 45.59 | -0.21% | 14,582 |
| Sep 3, 2026 | 43.44 | 45.72 | 43.44 | 45.71 | 45.69 | 6.10% | 32,522 |
| Sep 2, 2026 | 41.69 | 43.08 | 41.60 | 43.08 | 43.06 | 2.17% | 19,309 |
| Sep 1, 2026 | 42.90 | 43.23 | 42.12 | 42.17 | 42.14 | -3.63% | 45,443 |
| Aug 31, 2026 | 43.01 | 43.95 | 42.62 | 43.76 | 43.73 | 0.89% | 26,931 |
| Aug 28, 2026 | 45.09 | 45.10 | 43.07 | 43.37 | 43.35 | -4.93% | 16,376 |
| Aug 27, 2026 | 45.18 | 46.36 | 45.08 | 45.62 | 45.59 | 2.04% | 29,825 |
| Aug 26, 2026 | 45.01 | 45.32 | 44.52 | 44.71 | 44.68 | -1.87% | 22,799 |
| Aug 25, 2026 | 44.03 | 45.78 | 44.03 | 45.56 | 45.54 | 3.68% | 21,230 |
| Aug 24, 2026 | 44.10 | 44.90 | 43.94 | 43.94 | 43.92 | -0.31% | 16,890 |
| Aug 21, 2026 | 44.54 | 45.11 | 43.79 | 44.08 | 44.06 | 2.16% | 32,245 |
| Aug 20, 2026 | 42.70 | 43.28 | 42.55 | 43.15 | 43.13 | 3.63% | 43,820 |
| Aug 19, 2026 | 40.70 | 42.31 | 40.16 | 41.64 | 41.62 | 2.85% | 23,704 |
| Aug 18, 2026 | 41.32 | 41.47 | 40.27 | 40.49 | 40.46 | -3.72% | 22,231 |
| Aug 17, 2026 | 41.79 | 42.08 | 41.50 | 42.05 | 42.03 | 0.43% | 19,551 |
| Aug 14, 2026 | 41.58 | 42.07 | 41.21 | 41.87 | 41.85 | -0.29% | 19,000 |
| Aug 13, 2026 | 41.80 | 42.54 | 41.35 | 41.99 | 41.97 | 1.24% | 18,689 |
| Aug 12, 2026 | 41.81 | 41.85 | 40.92 | 41.48 | 41.45 | 1.85% | 27,698 |
| Aug 11, 2026 | 41.15 | 41.56 | 40.61 | 40.73 | 40.70 | 0.12% | 15,497 |
| Aug 10, 2026 | 41.20 | 41.20 | 40.34 | 40.68 | 40.65 | -1.37% | 22,990 |
| Aug 7, 2026 | 41.95 | 41.95 | 40.95 | 41.24 | 41.22 | -0.30% | 96,915 |
| Aug 6, 2026 | 41.26 | 42.49 | 41.23 | 41.37 | 41.34 | -1.37% | 25,802 |
| Aug 5, 2026 | 42.46 | 43.15 | 41.72 | 41.94 | 41.92 | -1.26% | 31,931 |
| Aug 4, 2026 | 42.03 | 42.81 | 41.77 | 42.48 | 42.45 | 1.18% | 31,181 |
| Aug 3, 2026 | 40.85 | 42.49 | 40.61 | 41.98 | 41.96 | 2.55% | 39,239 |
| Jul 31, 2026 | 42.28 | 42.30 | 40.29 | 40.94 | 40.92 | -2.34% | 20,149 |
| Jul 30, 2026 | 40.13 | 41.99 | 40.13 | 41.92 | 41.90 | 7.43% | 26,935 |
| Jul 29, 2026 | 40.70 | 40.95 | 38.93 | 39.02 | 39.00 | -4.75% | 27,413 |
| Jul 28, 2026 | 40.90 | 41.29 | 39.78 | 40.96 | 40.94 | -0.97% | 25,073 |
| Jul 27, 2026 | 41.38 | 41.99 | 40.52 | 41.36 | 41.34 | 1.40% | 25,719 |
| Jul 24, 2026 | 41.82 | 41.99 | 40.57 | 40.79 | 40.77 | -3.39% | 21,465 |