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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	35.17	35.16	35.16	36.1	34.9	49,411
February 19, 2026	34.86	35.54	35.54	35.55	34.61	27,522
February 18, 2026	35.2	35.72	35.72	36.4	35.2	34,500
February 17, 2026	35.23	35.37	35.37	35.99	34.48	60,736
February 13, 2026	35.09	35.96	35.96	36.64	34.5	35,000
February 12, 2026	36.3	34.82	34.82	36.3	34.48	94,215
February 11, 2026	37.59	36.23	36.23	37.59	35.57	47,700
February 10, 2026	37.65	37.32	37.32	38.33	37.23	44,400
February 09, 2026	36	37.79	37.79	37.99	36	65,182
February 06, 2026	33.89	36.13	36.13	36.25	33.89	133,845
February 05, 2026	34.44	32.67	32.67	35.81	32.66	114,465
February 04, 2026	37.43	35.87	35.87	37.59	34.85	95,700
February 03, 2026	38.87	38	38	38.98	36.56	85,052
February 02, 2026	38.59	38.74	38.74	39.5	38.4	158,900
January 30, 2026	41.01	39.53	39.53	41.12	39.21	68,645
January 29, 2026	43.27	41.68	41.68	43.27	40.69	56,572
January 28, 2026	43.67	43.42	43.42	44.11	43.07	47,550
January 27, 2026	42.19	43.62	43.62	43.77	41.92	34,000
January 26, 2026	42.86	42.07	42.07	43.13	41.98	48,511
January 23, 2026	42.08	42.96	42.96	43.92	41.27	50,044
January 22, 2026	43.28	42.24	42.24	43.37	41.94	59,245
January 21, 2026	43.04	42.53	42.53	43.73	41.01	91,524
January 20, 2026	43.03	42.67	42.67	43.84	42.35	100,849
January 16, 2026	43.45	44.8	44.8	45.33	43.29	43,967
January 15, 2026	44.41	43.44	43.44	44.41	43.3	50,100
January 14, 2026	44.15	44.4	44.4	44.8	43.75	67,015
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

Fidelity Crypto Industry and Digital Payments ETF (FDIG) NASDAQ