Fidelity Solana Fund (FSOL)
NYSEARCA: FSOL · Real-Time Price · USD
9.52
+0.46 (5.08%)
Jul 2, 2026, 4:00 PM EDT - Market closed
FSOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 9.50 | 9.64 | 9.42 | 9.52 | 9.52 | 5.08% | 213,526 |
| Jul 1, 2026 | 8.87 | 9.20 | 8.80 | 9.06 | 9.06 | 4.62% | 323,419 |
| Jun 30, 2026 | 8.51 | 8.70 | 8.46 | 8.66 | 8.66 | -3.02% | 293,083 |
| Jun 29, 2026 | 8.65 | 8.97 | 8.50 | 8.93 | 8.93 | 3.96% | 372,090 |
| Jun 26, 2026 | 8.07 | 8.68 | 8.07 | 8.59 | 8.59 | 10.55% | 316,831 |
| Jun 25, 2026 | 8.02 | 8.02 | 7.51 | 7.77 | 7.77 | - | 249,973 |
| Jun 24, 2026 | 8.09 | 8.16 | 7.59 | 7.77 | 7.77 | -3.84% | 305,343 |
| Jun 23, 2026 | 8.07 | 8.16 | 8.04 | 8.08 | 8.08 | -5.44% | 246,631 |
| Jun 22, 2026 | 8.76 | 8.84 | 8.54 | 8.58 | 8.54 | 5.02% | 198,478 |
| Jun 18, 2026 | 8.45 | 8.45 | 8.04 | 8.17 | 8.14 | -3.20% | 352,756 |
| Jun 17, 2026 | 8.50 | 8.79 | 8.43 | 8.44 | 8.41 | -2.99% | 163,739 |
| Jun 16, 2026 | 8.74 | 8.76 | 8.53 | 8.70 | 8.66 | -2.03% | 154,603 |
| Jun 15, 2026 | 8.71 | 8.97 | 8.63 | 8.88 | 8.84 | 12.69% | 465,019 |
| Jun 12, 2026 | 7.87 | 8.10 | 7.83 | 7.88 | 7.85 | - | 514,651 |
| Jun 11, 2026 | 7.70 | 7.93 | 7.66 | 7.88 | 7.85 | 5.42% | 295,984 |
| Jun 10, 2026 | 7.56 | 7.74 | 7.46 | 7.48 | 7.44 | -2.80% | 148,804 |
| Jun 9, 2026 | 7.73 | 7.79 | 7.48 | 7.69 | 7.66 | -3.39% | 366,200 |
| Jun 8, 2026 | 7.85 | 7.99 | 7.83 | 7.96 | 7.93 | 6.56% | 390,732 |
| Jun 5, 2026 | 7.83 | 7.86 | 7.26 | 7.47 | 7.44 | -7.89% | 500,854 |
| Jun 4, 2026 | 8.15 | 8.31 | 8.07 | 8.11 | 8.08 | -4.14% | 306,673 |
| Jun 3, 2026 | 8.80 | 8.82 | 8.44 | 8.46 | 8.42 | -4.73% | 397,356 |
| Jun 2, 2026 | 9.30 | 9.31 | 8.76 | 8.88 | 8.84 | -6.92% | 431,952 |
| Jun 1, 2026 | 9.44 | 9.55 | 9.29 | 9.54 | 9.50 | -1.09% | 306,680 |
| May 29, 2026 | 9.57 | 9.78 | 9.44 | 9.65 | 9.61 | -0.26% | 323,980 |
| May 28, 2026 | 9.53 | 9.75 | 9.40 | 9.67 | 9.63 | -1.93% | 415,596 |
| May 27, 2026 | 9.83 | 9.96 | 9.75 | 9.86 | 9.82 | 0.20% | 192,443 |
| May 26, 2026 | 9.99 | 10.13 | 9.77 | 9.84 | 9.80 | -0.91% | 327,807 |
| May 22, 2026 | 10.29 | 10.29 | 9.88 | 9.93 | 9.89 | -3.69% | 137,317 |
| May 21, 2026 | 10.10 | 10.35 | 10.02 | 10.31 | 10.27 | 1.78% | 1,215,789 |
| May 20, 2026 | 9.94 | 10.23 | 9.91 | 10.13 | 10.09 | 2.32% | 167,890 |
| May 19, 2026 | 9.93 | 9.99 | 9.87 | 9.90 | 9.86 | -1.00% | 53,716 |
| May 18, 2026 | 10.00 | 10.02 | 9.81 | 10.00 | 9.96 | -4.76% | 484,494 |
| May 15, 2026 | 10.64 | 10.64 | 10.42 | 10.50 | 10.46 | -3.93% | 507,164 |
| May 14, 2026 | 10.73 | 11.01 | 10.63 | 10.93 | 10.88 | 2.22% | 706,954 |
| May 13, 2026 | 11.06 | 11.07 | 10.71 | 10.80 | 10.65 | -4.09% | 495,957 |
| May 12, 2026 | 11.26 | 11.31 | 11.11 | 11.26 | 11.10 | -3.51% | 176,597 |
| May 11, 2026 | 11.30 | 11.68 | 11.20 | 11.67 | 11.51 | 6.09% | 661,325 |
| May 8, 2026 | 10.46 | 11.02 | 10.45 | 11.00 | 10.85 | 4.96% | 498,205 |
| May 7, 2026 | 10.60 | 10.60 | 10.42 | 10.48 | 10.33 | -1.13% | 91,650 |
| May 6, 2026 | 10.51 | 10.62 | 10.38 | 10.60 | 10.45 | 3.31% | 374,493 |
| May 5, 2026 | 10.16 | 10.28 | 10.09 | 10.26 | 10.12 | 2.60% | 431,347 |
| May 4, 2026 | 9.98 | 10.11 | 9.93 | 10.00 | 9.86 | 0.70% | 130,209 |
| May 1, 2026 | 9.99 | 10.05 | 9.93 | 9.93 | 9.79 | 0.91% | 157,094 |
| Apr 30, 2026 | 9.85 | 9.89 | 9.81 | 9.84 | 9.70 | 1.34% | 120,529 |
| Apr 29, 2026 | 9.95 | 9.95 | 9.64 | 9.71 | 9.57 | -2.22% | 380,322 |
| Apr 28, 2026 | 9.89 | 9.95 | 9.83 | 9.93 | 9.79 | -0.20% | 92,399 |
| Apr 27, 2026 | 10.09 | 10.17 | 9.92 | 9.95 | 9.81 | -2.64% | 155,542 |
| Apr 24, 2026 | 10.21 | 10.27 | 10.15 | 10.22 | 10.08 | 0.99% | 154,647 |
| Apr 23, 2026 | 10.15 | 10.26 | 10.02 | 10.12 | 9.98 | -2.03% | 93,742 |
| Apr 22, 2026 | 10.52 | 10.58 | 10.33 | 10.33 | 10.18 | 2.99% | 148,860 |