Fidelity Crypto Industry and Digital Payments ETF - FDIG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	44.02	43.98	43.98	44.41	43.2	51,700
January 12, 2026	42.82	43.77	43.77	43.94	42.48	40,717
January 09, 2026	42.83	42.96	42.96	43.62	42.48	52,312
January 08, 2026	41.79	42.65	42.65	43.15	41.79	53,200
January 07, 2026	42.8	42	42	42.8	41.75	95,014
January 06, 2026	43.29	43.01	43.01	43.39	41.68	59,501
January 05, 2026	41.71	43.21	43.21	43.45	41.62	83,665
January 02, 2026	39.08	40.47	40.47	40.7	38.66	66,013
December 31, 2025	38.64	38.53	38.53	39.07	38.27	61,327
December 30, 2025	39.63	38.96	38.96	39.9	38.95	62,301
December 29, 2025	39.22	39.67	39.67	40.47	39.22	68,792
December 26, 2025	40.7	39.86	39.86	40.8	39.5	59,671
December 24, 2025	40.69	40.74	40.74	40.96	40.38	23,001
December 23, 2025	41.03	40.77	40.77	41.45	40.39	74,493
December 22, 2025	41.63	41.41	41.41	42.64	41.36	92,320
December 19, 2025	39.3	40.84	40.84	40.99	39.3	84,998
December 18, 2025	39.7	39.22	38.8	40.73	38.87	97,300
December 17, 2025	40.37	38.58	38.17	41.01	38.55	66,200
December 16, 2025	39.26	40.09	39.66	40.41	39.03	93,077
December 15, 2025	42.78	39.74	39.31	42.78	39.49	101,512
December 12, 2025	44.61	42.81	42.81	45.29	42.65	46,514
December 11, 2025	44.28	44.54	44.54	44.86	43.19	92,751
December 10, 2025	45.14	45.11	45.11	45.81	44.2	46,885
December 09, 2025	44	45.22	45.22	46.19	43.92	48,400
December 08, 2025	44.27	44.21	44.21	44.74	43.4	32,818
December 05, 2025	44.88	43.96	43.96	44.88	43.6	57,913
December 04, 2025	43.82	44.98	44.98	45.19	43.82	56,133
December 03, 2025	42.77	43.9	43.9	43.99	42.13	52,100
December 02, 2025	43.66	42.36	42.36	44.57	42.32	50,569
December 01, 2025	43.25	43.43	43.43	43.88	42.5	91,623
November 28, 2025	44.23	44.95	44.95	45.4	43.88	86,100
November 26, 2025	42.22	43.18	43.18	43.43	41.5	89,521
November 25, 2025	40.42	41.41	41.41	41.41	39.27	55,269
November 24, 2025	38.87	41.07	41.07	41.07	38.87	46,631
November 21, 2025	37.64	37.99	37.99	38.53	36.4	90,741
November 20, 2025	41.16	37.92	37.92	41.9	37.88	74,343
November 19, 2025	40.45	39.59	39.59	40.85	38.83	143,800
November 18, 2025	39.17	40.4	40.4	41.2	39.17	75,016
November 17, 2025	40.6	39.93	39.93	41.42	39.33	138,641
November 14, 2025	40.17	41.1	41.1	42.75	40.06	108,600
November 13, 2025	44.73	41.9	41.9	44.73	41.77	127,587
November 12, 2025	47.13	45.73	45.73	47.42	45.08	69,022
November 11, 2025	48.19	46.9	46.9	48.19	46.58	74,409
November 10, 2025	50.69	48.91	48.91	50.99	48.32	54,234
November 07, 2025	47.12	48.83	48.83	49.27	46.18	108,018
November 06, 2025	52.44	49.07	49.07	52.44	48.83	137,164
November 05, 2025	51.16	52.56	52.56	52.68	51.04	41,024
November 04, 2025	51.35	50.5	50.5	53.45	50.49	108,085
November 03, 2025	55.22	53.47	53.47	55.23	52.35	103,300
October 31, 2025	52.82	53.06	53.06	54	52.12	67,857
October 30, 2025	52.96	51.6	51.6	53.49	51.6	76,309
October 29, 2025	55.57	53.93	53.93	55.6	53	94,730
October 28, 2025	56.69	55.51	55.51	57.71	55.37	106,400
October 27, 2025	57.23	56.72	56.72	57.23	55.93	120,858
October 24, 2025	54.8	55.8	55.8	55.8	54.5	106,336
October 23, 2025	51.54	52.69	52.69	53.28	50.87	100,700
October 22, 2025	53.11	51.01	51.01	53.85	49.49	193,800
October 21, 2025	55.98	54.38	54.38	55.98	53.89	130,853
October 20, 2025	56.11	56.24	56.24	57.79	55.38	90,121
October 17, 2025	53.3	54.18	54.18	54.5	52.53	109,335

Fidelity Crypto Industry and Digital Payments ETF (FDIG) NASDAQ