Fidelity Crypto Industry and Digital Payments ETF (FDIG)

Last Price42.96

Change+0.31 (0.73%)

NASDAQ · Last Trade: Jan 12th, 1:18 AM EST

Historical Prices For Fidelity Crypto Industry and Digital Payments ETF (FDIG)

Date Range:

2025-10-12 - 2026-01-12

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	42.83	43.62	42.48	42.96	52,312	42.96
1/08/2026	41.79	43.15	41.79	42.65	53,174	42.65
1/07/2026	42.80	42.80	41.75	41.99	95,014	41.99
1/06/2026	43.29	43.39	41.68	43.01	59,574	43.01
1/05/2026	41.71	43.45	41.62	43.21	83,637	43.21
1/02/2026	39.08	40.70	38.66	40.47	66,013	40.47
12/31/2025	38.64	39.06	38.27	38.53	61,327	38.53
12/30/2025	39.63	39.90	38.95	38.96	62,299	38.96
12/29/2025	39.22	40.47	39.22	39.67	68,649	39.67
12/26/2025	40.70	40.80	39.50	39.86	59,671	39.86
12/24/2025	40.69	40.96	40.38	40.74	23,001	40.74
12/23/2025	41.03	41.45	40.39	40.77	74,494	40.77
12/22/2025	41.63	42.64	41.36	41.41	92,307	41.41
12/19/2025	39.30	40.99	39.30	40.84	84,998	40.84
12/18/2025	39.70	40.73	38.87	39.22	97,266	38.80
12/17/2025	40.37	41.01	38.55	38.58	66,175	38.17
12/16/2025	39.26	40.41	39.03	40.09	92,893	39.66
12/15/2025	42.78	42.78	39.49	39.74	101,512	39.31
12/12/2025	44.61	45.29	42.65	42.81	46,514	42.35
12/11/2025	44.28	44.86	43.19	44.54	92,749	44.06
12/10/2025	45.14	45.81	44.20	45.11	46,832	44.63
12/09/2025	44.00	46.19	43.92	45.22	48,369	44.74
12/08/2025	44.27	44.74	43.40	44.21	32,818	43.73
12/05/2025	44.88	44.88	43.60	43.96	57,913	43.49
12/04/2025	43.82	45.13	43.34	44.98	65,700	44.50
12/03/2025	42.77	43.99	42.13	43.90	52,089	43.43
12/02/2025	43.68	44.57	42.32	42.36	56,286	41.91
12/01/2025	43.25	43.87	42.50	43.43	91,623	42.96
11/28/2025	44.23	45.40	43.88	44.95	86,097	44.47
11/26/2025	42.22	43.43	41.50	43.18	89,521	42.72
11/25/2025	40.42	41.41	39.27	41.41	55,147	40.97
11/24/2025	38.87	41.07	38.87	41.07	46,623	40.63
11/21/2025	37.64	38.52	36.40	37.99	90,741	37.58
11/20/2025	41.16	41.90	37.88	37.92	74,342	37.51
11/19/2025	40.45	40.85	38.83	39.59	143,789	39.17
11/18/2025	39.17	41.20	39.17	40.40	75,015	39.97
11/17/2025	40.60	41.42	39.33	39.93	138,641	39.50
11/14/2025	40.17	42.75	40.06	41.10	108,581	40.66
11/13/2025	44.73	44.73	41.77	41.90	127,485	41.45
11/12/2025	47.13	47.42	45.08	45.73	68,831	45.24
11/11/2025	48.19	48.19	46.58	46.90	74,409	46.40
11/10/2025	50.69	50.99	48.32	48.91	53,624	48.39
11/07/2025	47.12	49.27	46.18	48.83	108,018	48.31
11/06/2025	52.44	52.44	48.83	49.07	137,134	48.54
11/05/2025	51.16	52.68	51.03	52.56	41,014	52.00
11/04/2025	51.35	53.45	50.49	50.50	107,673	49.96
11/03/2025	55.22	55.23	52.35	53.47	103,293	52.90
10/31/2025	52.82	54.00	52.12	53.06	67,857	52.49
10/30/2025	52.96	53.49	51.60	51.60	76,309	51.05
10/29/2025	55.57	55.60	53.00	53.93	94,230	53.35
10/28/2025	56.69	57.71	55.37	55.51	106,364	54.92
10/27/2025	57.23	57.23	55.93	56.72	120,858	56.11
10/24/2025	54.80	55.80	54.50	55.80	106,336	55.20
10/23/2025	51.54	53.28	50.87	52.69	100,693	52.12
10/22/2025	53.11	53.85	49.49	51.01	193,764	50.46
10/21/2025	55.98	55.98	53.89	54.38	130,848	53.80
10/20/2025	56.11	57.79	55.38	56.24	90,098	55.64
10/17/2025	53.30	54.50	52.53	54.18	109,335	53.60
10/16/2025	59.26	59.26	55.00	55.13	145,383	54.53
10/15/2025	59.10	60.15	57.00	58.80	95,546	58.17
10/14/2025	54.95	59.28	53.13	57.83	193,854	57.21
10/13/2025	55.93	56.90	54.71	56.60	111,900	55.99