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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	59.26	55.13	55.13	59.26	55	145,400
October 15, 2025	59.1	58.8	58.8	60.15	57	95,546
October 14, 2025	54.95	57.83	57.83	59.28	53.13	193,854
October 13, 2025	55.93	56.6	56.6	56.9	54.71	111,900
October 10, 2025	58.64	54.02	54.02	60.29	53.42	185,173
October 09, 2025	56.79	56.89	56.89	57.1	55.28	103,400
October 08, 2025	55.06	56.18	56.18	56.49	54.12	145,115
October 07, 2025	56.15	54.79	54.79	56.15	52.93	171,413
October 06, 2025	54.49	54.94	54.94	55.13	54	170,033
October 03, 2025	52.63	52.57	52.57	54.08	51.9	146,200
October 02, 2025	50.66	52.07	52.07	52.26	50.5	162,200
October 01, 2025	49.59	49.57	49.57	50.02	48.98	102,800
September 30, 2025	49	49.08	49.08	49.34	48.41	48,400
September 29, 2025	47	48.89	48.89	48.94	47	73,100
September 26, 2025	46.12	46.13	46.13	46.48	44.67	69,697
September 25, 2025	47.48	46.58	46.58	47.9	45.65	107,015
September 24, 2025	48.37	48.71	48.71	49.76	48.37	103,509
September 23, 2025	49.89	48	48	49.9	47.57	188,305
September 22, 2025	47.75	49.09	49.09	49.35	46.57	91,019
September 19, 2025	47.99	47.92	47.92	48.46	47.48	78,100
September 18, 2025	48	47.75	47.73	48.46	47	95,500
September 17, 2025	46.46	47.12	47.1	47.48	45.53	91,900
September 16, 2025	45.89	46.46	46.44	46.51	44.81	75,300
September 15, 2025	45.15	45.24	45.22	45.43	44.42	96,700
September 12, 2025	44.2	44.57	44.57	44.65	43.57	72,151
September 11, 2025	43.54	43.79	43.79	44.4	43.1	68,939

Fidelity Crypto Industry and Digital Payments ETF (FDIG) NASDAQ