Fidelity Crypto Industry and Digital Payments ETF (FDIG)

FDIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	38.34	39.82	38.34	39.37	-	4.70%	85,067
Apr 13, 2026	35.48	37.62	34.92	37.60	37.60	5.02%	50,384
Apr 10, 2026	35.58	36.52	35.58	35.80	35.80	1.06%	91,449
Apr 9, 2026	35.46	36.38	34.80	35.43	35.43	-0.80%	65,223
Apr 8, 2026	36.16	36.25	35.17	35.71	35.71	5.68%	36,800
Apr 7, 2026	33.19	33.80	32.62	33.79	33.79	0.20%	22,827
Apr 6, 2026	33.10	34.22	33.10	33.72	33.72	1.99%	30,207
Apr 2, 2026	31.64	33.19	31.39	33.07	33.07	0.56%	74,112
Apr 1, 2026	33.50	33.71	32.78	32.88	32.88	0.31%	55,280
Mar 31, 2026	31.44	33.00	31.44	32.78	32.78	5.81%	44,336
Mar 30, 2026	32.54	32.54	30.64	30.98	30.98	-2.91%	41,917
Mar 27, 2026	33.43	33.45	31.72	31.91	31.91	-5.35%	38,887
Mar 26, 2026	34.75	35.19	33.58	33.71	33.71	-5.17%	39,487
Mar 25, 2026	35.66	36.28	35.18	35.55	35.55	1.87%	36,181
Mar 24, 2026	35.98	35.98	34.50	34.90	34.90	-3.84%	20,818
Mar 23, 2026	35.34	36.94	35.34	36.29	36.29	4.43%	45,397
Mar 20, 2026	35.42	35.42	34.26	34.75	34.75	-2.30%	22,305
Mar 19, 2026	35.14	36.17	34.73	35.57	35.54	-0.67%	34,908
Mar 18, 2026	36.52	36.75	35.69	35.81	35.78	-3.51%	35,345
Mar 17, 2026	36.88	37.56	36.68	37.11	37.08	0.61%	33,790
Mar 16, 2026	36.69	37.14	36.41	36.89	36.85	3.58%	26,807
Mar 13, 2026	36.28	37.02	35.43	35.61	35.58	0.62%	23,687
Mar 12, 2026	36.01	36.01	35.03	35.39	35.36	-2.80%	35,798
Mar 11, 2026	36.18	36.87	36.00	36.41	36.38	1.00%	32,907
Mar 10, 2026	36.50	36.83	35.78	36.05	36.02	0.28%	37,660
Mar 9, 2026	34.57	36.05	34.50	35.95	35.92	2.86%	26,107
Mar 6, 2026	35.66	36.18	34.64	34.95	34.92	-4.70%	28,848
Mar 5, 2026	36.75	37.68	35.80	36.68	36.64	-1.98%	21,253
Mar 4, 2026	35.92	37.79	35.92	37.42	37.38	6.24%	33,438
Mar 3, 2026	35.00	35.83	34.11	35.22	35.19	-3.58%	34,452
Mar 2, 2026	34.63	36.84	34.63	36.53	36.50	2.22%	40,306
Feb 27, 2026	36.59	36.59	35.20	35.74	35.70	-3.58%	35,760
Feb 26, 2026	36.92	37.44	36.11	37.06	37.03	0.40%	42,066
Feb 25, 2026	36.73	37.40	36.42	36.91	36.88	3.36%	42,254
Feb 24, 2026	34.30	35.90	34.30	35.72	35.68	3.48%	43,846
Feb 23, 2026	34.79	34.87	34.09	34.51	34.48	-1.84%	51,552
Feb 20, 2026	35.17	36.10	34.90	35.16	35.13	-1.08%	49,411
Feb 19, 2026	34.86	35.55	34.61	35.54	35.51	-0.49%	27,522
Feb 18, 2026	35.20	36.40	35.20	35.72	35.69	0.99%	34,487
Feb 17, 2026	35.23	35.99	34.48	35.37	35.34	-1.64%	60,736
Feb 13, 2026	35.09	36.64	34.50	35.96	35.93	3.27%	34,997
Feb 12, 2026	36.30	36.30	34.48	34.82	34.79	-3.89%	94,215
Feb 11, 2026	37.59	37.59	35.57	36.23	36.20	-2.91%	47,683
Feb 10, 2026	37.65	38.33	37.23	37.32	37.28	-1.26%	44,357
Feb 9, 2026	36.00	37.99	36.00	37.79	37.76	4.61%	65,182
Feb 6, 2026	33.89	36.25	33.89	36.13	36.09	10.58%	133,845
Feb 5, 2026	34.44	35.81	32.66	32.67	32.64	-8.93%	114,465
Feb 4, 2026	37.43	37.59	34.85	35.87	35.84	-5.60%	95,692
Feb 3, 2026	38.87	38.98	36.56	38.00	37.97	-1.91%	85,052
Feb 2, 2026	38.59	39.50	38.40	38.74	38.70	-2.00%	158,956

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.