Fidelity Crypto Industry and Digital Payments ETF (FDIG)
NASDAQ: FDIG · Real-Time Price · USD
43.96
-1.02 (-2.27%)
At close: Dec 5, 2025, 4:00 PM EST
46.69
+2.73 (6.22%)
After-hours: Dec 5, 2025, 7:29 PM EST
FDIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44.88 | 44.88 | 43.60 | 43.97 | 43.97 | -2.26% | 57,906 |
| Dec 4, 2025 | 43.82 | 45.13 | 43.34 | 44.98 | 44.98 | 2.46% | 65,722 |
| Dec 3, 2025 | 42.77 | 43.99 | 42.13 | 43.90 | 43.90 | 3.64% | 52,095 |
| Dec 2, 2025 | 43.68 | 44.57 | 42.32 | 42.36 | 42.36 | -2.46% | 56,302 |
| Dec 1, 2025 | 43.25 | 43.88 | 42.50 | 43.43 | 43.43 | -3.38% | 91,623 |
| Nov 28, 2025 | 44.23 | 45.40 | 43.88 | 44.95 | 44.95 | 4.10% | 86,097 |
| Nov 26, 2025 | 42.22 | 43.43 | 41.50 | 43.18 | 43.18 | 4.27% | 89,521 |
| Nov 25, 2025 | 40.42 | 41.41 | 39.27 | 41.41 | 41.41 | 0.83% | 55,269 |
| Nov 24, 2025 | 38.87 | 41.07 | 38.87 | 41.07 | 41.07 | 8.11% | 46,631 |
| Nov 21, 2025 | 37.64 | 38.53 | 36.40 | 37.99 | 37.99 | 0.19% | 90,741 |
| Nov 20, 2025 | 41.16 | 41.90 | 37.88 | 37.92 | 37.92 | -4.22% | 74,343 |
| Nov 19, 2025 | 40.45 | 40.85 | 38.83 | 39.59 | 39.59 | -2.00% | 143,789 |
| Nov 18, 2025 | 39.17 | 41.20 | 39.17 | 40.40 | 40.40 | 1.18% | 75,016 |
| Nov 17, 2025 | 40.60 | 41.42 | 39.33 | 39.93 | 39.93 | -2.85% | 138,641 |
| Nov 14, 2025 | 40.17 | 42.75 | 40.06 | 41.10 | 41.10 | -1.91% | 108,581 |
| Nov 13, 2025 | 44.73 | 44.73 | 41.77 | 41.90 | 41.90 | -8.38% | 127,587 |
| Nov 12, 2025 | 47.13 | 47.42 | 45.08 | 45.73 | 45.73 | -2.49% | 69,022 |
| Nov 11, 2025 | 48.19 | 48.19 | 46.58 | 46.90 | 46.90 | -4.11% | 74,409 |
| Nov 10, 2025 | 50.69 | 50.99 | 48.32 | 48.91 | 48.91 | 0.16% | 54,234 |
| Nov 7, 2025 | 47.12 | 49.27 | 46.18 | 48.83 | 48.83 | -0.49% | 108,018 |
| Nov 6, 2025 | 52.44 | 52.44 | 48.83 | 49.07 | 49.07 | -6.64% | 137,164 |
| Nov 5, 2025 | 51.16 | 52.68 | 51.04 | 52.56 | 52.56 | 4.08% | 41,024 |
| Nov 4, 2025 | 51.35 | 53.45 | 50.49 | 50.50 | 50.50 | -5.55% | 108,085 |
| Nov 3, 2025 | 55.22 | 55.23 | 52.35 | 53.47 | 53.47 | 0.77% | 103,293 |
| Oct 31, 2025 | 52.82 | 54.00 | 52.12 | 53.06 | 53.06 | 2.83% | 67,857 |
| Oct 30, 2025 | 52.96 | 53.49 | 51.60 | 51.60 | 51.60 | -4.32% | 76,309 |
| Oct 29, 2025 | 55.57 | 55.60 | 53.00 | 53.93 | 53.93 | -2.86% | 94,730 |
| Oct 28, 2025 | 56.69 | 57.71 | 55.37 | 55.52 | 55.51 | -2.12% | 106,446 |
| Oct 27, 2025 | 57.23 | 57.23 | 55.93 | 56.72 | 56.72 | 1.65% | 120,858 |
| Oct 24, 2025 | 54.80 | 55.80 | 54.50 | 55.80 | 55.80 | 5.91% | 106,336 |
| Oct 23, 2025 | 51.54 | 53.28 | 50.87 | 52.69 | 52.69 | 3.28% | 100,693 |
| Oct 22, 2025 | 53.11 | 53.85 | 49.49 | 51.01 | 51.01 | -6.20% | 193,774 |
| Oct 21, 2025 | 55.98 | 55.98 | 53.89 | 54.38 | 54.38 | -3.31% | 130,853 |
| Oct 20, 2025 | 56.11 | 57.79 | 55.38 | 56.24 | 56.24 | 3.80% | 90,121 |
| Oct 17, 2025 | 53.30 | 54.50 | 52.53 | 54.18 | 54.18 | -1.71% | 109,335 |
| Oct 16, 2025 | 59.26 | 59.26 | 55.00 | 55.13 | 55.13 | -6.25% | 145,383 |
| Oct 15, 2025 | 59.10 | 60.15 | 57.00 | 58.80 | 58.80 | 1.69% | 95,546 |
| Oct 14, 2025 | 54.95 | 59.28 | 53.13 | 57.83 | 57.83 | 2.16% | 193,854 |
| Oct 13, 2025 | 55.93 | 56.90 | 54.71 | 56.60 | 56.60 | 4.78% | 111,900 |
| Oct 10, 2025 | 58.64 | 60.29 | 53.42 | 54.02 | 54.02 | -5.04% | 185,173 |
| Oct 9, 2025 | 56.79 | 57.10 | 55.28 | 56.89 | 56.89 | 1.26% | 103,384 |
| Oct 8, 2025 | 55.06 | 56.49 | 54.12 | 56.18 | 56.18 | 2.54% | 145,115 |
| Oct 7, 2025 | 56.15 | 56.15 | 52.93 | 54.79 | 54.79 | -0.27% | 171,413 |
| Oct 6, 2025 | 54.49 | 55.13 | 54.00 | 54.94 | 54.94 | 4.51% | 170,033 |
| Oct 3, 2025 | 52.63 | 54.08 | 51.90 | 52.57 | 52.57 | 0.96% | 146,162 |
| Oct 2, 2025 | 50.66 | 52.26 | 50.50 | 52.07 | 52.07 | 5.04% | 162,186 |
| Oct 1, 2025 | 49.59 | 50.02 | 48.98 | 49.57 | 49.57 | 1.00% | 102,797 |
| Sep 30, 2025 | 49.00 | 49.34 | 48.41 | 49.08 | 49.08 | 0.39% | 48,358 |
| Sep 29, 2025 | 47.00 | 48.94 | 47.00 | 48.89 | 48.89 | 5.98% | 73,079 |
| Sep 26, 2025 | 46.12 | 46.49 | 44.67 | 46.13 | 46.13 | -0.97% | 69,697 |
| Sep 25, 2025 | 47.48 | 47.90 | 45.65 | 46.58 | 46.58 | -4.37% | 107,015 |
| Sep 24, 2025 | 48.37 | 49.76 | 48.37 | 48.71 | 48.71 | 1.48% | 103,509 |
| Sep 23, 2025 | 49.89 | 49.90 | 47.57 | 48.00 | 48.00 | -2.22% | 188,305 |
| Sep 22, 2025 | 47.75 | 49.35 | 46.57 | 49.09 | 49.09 | 2.44% | 91,019 |
| Sep 19, 2025 | 47.99 | 48.46 | 47.48 | 47.92 | 47.92 | 0.36% | 78,311 |
| Sep 18, 2025 | 48.00 | 48.46 | 47.00 | 47.75 | 47.73 | 1.34% | 95,522 |
| Sep 17, 2025 | 46.46 | 47.48 | 45.53 | 47.12 | 47.10 | 1.42% | 91,995 |
| Sep 16, 2025 | 45.89 | 46.51 | 44.81 | 46.46 | 46.44 | 2.70% | 75,296 |
| Sep 15, 2025 | 45.15 | 45.43 | 44.42 | 45.24 | 45.22 | 1.50% | 96,677 |
| Sep 12, 2025 | 44.20 | 44.65 | 43.57 | 44.57 | 44.55 | 1.78% | 72,151 |
| Sep 11, 2025 | 43.54 | 44.40 | 43.10 | 43.79 | 43.77 | 1.48% | 68,939 |
| Sep 10, 2025 | 42.65 | 43.55 | 42.27 | 43.15 | 43.13 | 2.79% | 74,075 |
| Sep 9, 2025 | 40.49 | 42.11 | 40.17 | 41.98 | 41.96 | 5.66% | 84,387 |
| Sep 8, 2025 | 39.75 | 40.04 | 38.96 | 39.73 | 39.71 | 1.09% | 63,206 |
| Sep 5, 2025 | 39.86 | 39.86 | 38.11 | 39.30 | 39.28 | -0.08% | 51,986 |
| Sep 4, 2025 | 39.69 | 39.94 | 39.08 | 39.33 | 39.31 | -1.60% | 33,418 |
| Sep 3, 2025 | 41.15 | 41.15 | 39.67 | 39.97 | 39.95 | -2.01% | 30,162 |
| Sep 2, 2025 | 39.65 | 40.80 | 38.71 | 40.79 | 40.77 | 0.67% | 44,221 |
| Aug 29, 2025 | 40.38 | 41.18 | 39.80 | 40.52 | 40.50 | 0.56% | 46,391 |
| Aug 28, 2025 | 40.30 | 40.74 | 40.10 | 40.29 | 40.27 | 1.01% | 40,447 |
| Aug 27, 2025 | 40.00 | 40.24 | 39.26 | 39.89 | 39.87 | -0.03% | 50,270 |
| Aug 26, 2025 | 38.91 | 39.90 | 38.91 | 39.90 | 39.88 | 1.81% | 53,490 |
| Aug 25, 2025 | 38.84 | 39.55 | 38.31 | 39.19 | 39.17 | -1.19% | 74,201 |
| Aug 22, 2025 | 37.74 | 39.90 | 37.50 | 39.66 | 39.64 | 5.25% | 60,627 |
| Aug 21, 2025 | 37.86 | 37.94 | 37.30 | 37.68 | 37.66 | -0.84% | 18,943 |
| Aug 20, 2025 | 37.71 | 38.00 | 36.20 | 38.00 | 37.98 | 0.61% | 47,928 |
| Aug 19, 2025 | 39.70 | 39.70 | 37.42 | 37.77 | 37.75 | -4.26% | 99,525 |
| Aug 18, 2025 | 38.30 | 39.95 | 38.23 | 39.45 | 39.43 | 2.76% | 301,014 |
| Aug 15, 2025 | 38.75 | 38.81 | 37.66 | 38.39 | 38.37 | -0.78% | 80,668 |
| Aug 14, 2025 | 37.82 | 38.73 | 36.98 | 38.69 | 38.67 | 2.97% | 76,450 |
| Aug 13, 2025 | 37.66 | 38.25 | 36.99 | 37.58 | 37.56 | 0.85% | 68,924 |
| Aug 12, 2025 | 37.26 | 37.46 | 36.75 | 37.26 | 37.24 | 1.53% | 64,339 |
| Aug 11, 2025 | 36.89 | 37.72 | 36.69 | 36.70 | 36.68 | 0.58% | 50,733 |
| Aug 8, 2025 | 37.14 | 37.44 | 36.00 | 36.49 | 36.47 | -1.22% | 33,869 |
| Aug 7, 2025 | 37.56 | 38.13 | 36.21 | 36.94 | 36.92 | 0.08% | 36,679 |
| Aug 6, 2025 | 36.37 | 37.17 | 36.10 | 36.91 | 36.89 | 2.53% | 21,282 |
| Aug 5, 2025 | 36.41 | 36.41 | 35.33 | 36.00 | 35.98 | -0.83% | 45,201 |
| Aug 4, 2025 | 35.41 | 36.46 | 35.14 | 36.30 | 36.28 | 3.42% | 49,015 |
| Aug 1, 2025 | 36.16 | 36.16 | 34.53 | 35.10 | 35.08 | -6.49% | 92,821 |
| Jul 31, 2025 | 37.49 | 38.41 | 37.48 | 37.54 | 37.52 | 1.04% | 37,765 |
| Jul 30, 2025 | 37.65 | 38.22 | 36.75 | 37.15 | 37.13 | -0.30% | 50,550 |
| Jul 29, 2025 | 38.53 | 38.57 | 36.90 | 37.26 | 37.24 | -3.20% | 64,076 |
| Jul 28, 2025 | 39.83 | 39.83 | 38.41 | 38.49 | 38.47 | -2.16% | 84,520 |
| Jul 25, 2025 | 39.27 | 39.55 | 38.64 | 39.34 | 39.32 | -0.81% | 61,636 |
| Jul 24, 2025 | 40.20 | 40.36 | 39.65 | 39.66 | 39.64 | -1.29% | 185,636 |
| Jul 23, 2025 | 40.18 | 40.23 | 39.07 | 40.18 | 40.16 | -0.45% | 81,835 |
| Jul 22, 2025 | 40.24 | 40.36 | 38.66 | 40.36 | 40.34 | 1.82% | 81,518 |
| Jul 21, 2025 | 40.68 | 41.71 | 39.61 | 39.64 | 39.62 | -0.70% | 124,572 |
| Jul 18, 2025 | 40.75 | 41.46 | 39.45 | 39.92 | 39.90 | -0.34% | 114,695 |
| Jul 17, 2025 | 38.92 | 40.31 | 38.72 | 40.06 | 40.04 | 2.41% | 111,909 |