Fidelity Solana Fund (FSOL)
NYSEARCA: FSOL · Real-Time Price · USD
13.50
-0.41 (-2.95%)
At close: Sep 23, 2026, 4:00 PM
13.62
+0.12 (0.89%)
After-hours: Sep 23, 2026, 7:58 PM EDT
FSOL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 13.75 | 13.81 | 13.31 | 13.50 | 13.50 | -2.95% | 608,734 |
| Sep 22, 2026 | 13.80 | 13.99 | 13.66 | 13.91 | 13.91 | -0.14% | 982,046 |
| Sep 21, 2026 | 13.83 | 14.03 | 13.75 | 13.93 | 13.93 | 3.49% | 712,248 |
| Sep 18, 2026 | 12.47 | 13.47 | 12.47 | 13.46 | 13.46 | 13.20% | 849,908 |
| Sep 17, 2026 | 11.77 | 12.00 | 11.72 | 11.89 | 11.89 | 3.12% | 388,699 |
| Sep 16, 2026 | 11.42 | 11.59 | 11.29 | 11.53 | 11.53 | 0.16% | 299,894 |
| Sep 15, 2026 | 11.99 | 12.02 | 11.37 | 11.63 | 11.51 | -5.22% | 899,103 |
| Sep 14, 2026 | 12.03 | 12.33 | 11.99 | 12.27 | 12.15 | 1.15% | 256,783 |
| Sep 11, 2026 | 12.02 | 12.52 | 11.95 | 12.13 | 12.01 | 2.45% | 262,333 |
| Sep 10, 2026 | 11.82 | 11.93 | 11.74 | 11.84 | 11.72 | -2.47% | 201,987 |
| Sep 9, 2026 | 12.40 | 12.41 | 12.12 | 12.14 | 12.02 | -0.90% | 169,008 |
| Sep 8, 2026 | 12.22 | 12.41 | 12.07 | 12.25 | 12.13 | 1.41% | 175,833 |
| Sep 4, 2026 | 12.03 | 12.13 | 11.92 | 12.08 | 11.96 | -3.44% | 238,932 |
| Sep 3, 2026 | 12.04 | 12.55 | 12.00 | 12.51 | 12.38 | 6.20% | 316,273 |
| Sep 2, 2026 | 11.64 | 11.83 | 11.63 | 11.78 | 11.66 | -0.76% | 293,304 |
| Sep 1, 2026 | 12.09 | 12.16 | 11.68 | 11.87 | 11.75 | -3.42% | 337,782 |
| Aug 31, 2026 | 12.19 | 12.45 | 12.12 | 12.29 | 12.17 | 0.16% | 257,482 |
| Aug 28, 2026 | 12.47 | 12.77 | 12.13 | 12.27 | 12.15 | -5.54% | 765,901 |
| Aug 27, 2026 | 12.43 | 13.03 | 12.35 | 12.99 | 12.86 | 13.15% | 1,070,126 |
| Aug 26, 2026 | 11.39 | 11.52 | 11.28 | 11.48 | 11.36 | -1.29% | 288,168 |
| Aug 25, 2026 | 11.51 | 11.73 | 11.41 | 11.63 | 11.51 | 1.57% | 439,757 |
| Aug 24, 2026 | 11.39 | 11.57 | 11.18 | 11.45 | 11.33 | 6.36% | 974,397 |
| Aug 21, 2026 | 10.74 | 10.93 | 10.65 | 10.77 | 10.66 | 4.01% | 481,255 |
| Aug 20, 2026 | 10.29 | 10.43 | 10.21 | 10.35 | 10.25 | 6.15% | 551,449 |
| Aug 19, 2026 | 9.30 | 9.82 | 9.27 | 9.75 | 9.65 | 6.79% | 538,039 |
| Aug 18, 2026 | 9.00 | 9.16 | 9.00 | 9.13 | 9.04 | 1.90% | 113,905 |
| Aug 17, 2026 | 8.91 | 9.02 | 8.91 | 8.96 | 8.87 | 1.19% | 201,638 |
| Aug 14, 2026 | 8.92 | 8.97 | 8.84 | 8.86 | 8.77 | -1.77% | 229,012 |
| Aug 13, 2026 | 9.00 | 9.06 | 8.89 | 9.02 | 8.92 | 0.61% | 106,125 |
| Aug 12, 2026 | 9.03 | 9.03 | 8.91 | 8.96 | 8.87 | 0.22% | 209,961 |
| Aug 11, 2026 | 8.98 | 8.99 | 8.82 | 8.94 | 8.85 | -0.78% | 121,540 |
| Aug 10, 2026 | 9.06 | 9.07 | 8.93 | 9.01 | 8.92 | 3.21% | 139,608 |
| Aug 7, 2026 | 8.73 | 8.78 | 8.64 | 8.73 | 8.64 | 1.63% | 181,195 |
| Aug 6, 2026 | 8.62 | 8.69 | 8.57 | 8.59 | 8.50 | -2.22% | 112,110 |
| Aug 5, 2026 | 8.73 | 8.82 | 8.66 | 8.79 | 8.70 | 0.29% | 316,601 |
| Aug 4, 2026 | 8.73 | 8.79 | 8.66 | 8.76 | 8.67 | 0.23% | 91,735 |
| Aug 3, 2026 | 8.57 | 8.76 | 8.55 | 8.74 | 8.65 | 1.27% | 113,193 |
| Jul 31, 2026 | 8.68 | 8.71 | 8.59 | 8.63 | 8.54 | -2.38% | 101,703 |
| Jul 30, 2026 | 8.75 | 8.85 | 8.75 | 8.84 | 8.75 | 3.03% | 246,114 |
| Jul 29, 2026 | 8.66 | 8.79 | 8.58 | 8.58 | 8.49 | -1.94% | 97,007 |
| Jul 28, 2026 | 8.62 | 8.80 | 8.53 | 8.75 | 8.66 | -2.45% | 198,146 |
| Jul 27, 2026 | 9.01 | 9.12 | 8.86 | 8.97 | 8.88 | 2.87% | 193,647 |
| Jul 24, 2026 | 8.78 | 8.79 | 8.68 | 8.72 | 8.63 | -2.35% | 182,047 |
| Jul 23, 2026 | 9.05 | 9.08 | 8.89 | 8.93 | 8.84 | -2.56% | 208,530 |
| Jul 22, 2026 | 9.10 | 9.30 | 9.10 | 9.17 | 9.07 | -0.16% | 192,175 |
| Jul 21, 2026 | 9.25 | 9.28 | 9.16 | 9.18 | 9.09 | 0.33% | 283,234 |
| Jul 20, 2026 | 9.03 | 9.23 | 8.93 | 9.15 | 9.06 | 3.16% | 211,310 |
| Jul 17, 2026 | 8.71 | 8.89 | 8.64 | 8.87 | 8.78 | -0.67% | 158,280 |
| Jul 16, 2026 | 9.01 | 9.04 | 8.90 | 8.93 | 8.84 | -1.87% | 93,289 |
| Jul 15, 2026 | 9.27 | 9.30 | 9.07 | 9.10 | 9.01 | 0.22% | 159,026 |