Fidelity Crypto Industry and Digital Payments ETF (FDIG)

NASDAQ: FDIG · Real-Time Price · USD

37.42

+2.20 (6.24%)

At close: Mar 4, 2026, 4:00 PM EST

37.30

-0.12 (-0.31%)

After-hours: Mar 4, 2026, 6:47 PM EST

FDIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	35.92	37.79	35.92	37.32	37.32	5.96%	33,388
Mar 3, 2026	35.00	35.83	34.11	35.22	35.22	-3.58%	34,452
Mar 2, 2026	34.63	36.84	34.63	36.53	36.53	2.22%	40,306
Feb 27, 2026	36.59	36.59	35.20	35.74	35.73	-3.58%	35,760
Feb 26, 2026	36.92	37.44	36.11	37.06	37.06	0.40%	42,066
Feb 25, 2026	36.73	37.40	36.42	36.91	36.91	3.36%	42,254
Feb 24, 2026	34.30	35.90	34.30	35.72	35.72	3.48%	43,846
Feb 23, 2026	34.79	34.87	34.09	34.51	34.51	-1.84%	51,552
Feb 20, 2026	35.17	36.10	34.90	35.16	35.16	-1.08%	49,411
Feb 19, 2026	34.86	35.55	34.61	35.54	35.54	-0.49%	27,522
Feb 18, 2026	35.20	36.40	35.20	35.72	35.72	0.99%	34,487
Feb 17, 2026	35.23	35.99	34.48	35.37	35.37	-1.64%	60,736
Feb 13, 2026	35.09	36.64	34.50	35.96	35.96	3.27%	34,997
Feb 12, 2026	36.30	36.30	34.48	34.82	34.82	-3.89%	94,215
Feb 11, 2026	37.59	37.59	35.57	36.23	36.23	-2.91%	47,683
Feb 10, 2026	37.65	38.33	37.23	37.32	37.32	-1.26%	44,357
Feb 9, 2026	36.00	37.99	36.00	37.79	37.79	4.61%	65,182
Feb 6, 2026	33.89	36.25	33.89	36.13	36.13	10.58%	133,845
Feb 5, 2026	34.44	35.81	32.66	32.67	32.67	-8.93%	114,465
Feb 4, 2026	37.43	37.59	34.85	35.87	35.87	-5.60%	95,692
Feb 3, 2026	38.87	38.98	36.56	38.00	38.00	-1.91%	85,052
Feb 2, 2026	38.59	39.50	38.40	38.74	38.74	-2.00%	158,956
Jan 30, 2026	41.01	41.12	39.21	39.53	39.53	-5.15%	68,645
Jan 29, 2026	43.27	43.27	40.69	41.68	41.68	-4.02%	56,572
Jan 28, 2026	43.67	44.11	43.07	43.42	43.42	-0.46%	47,550
Jan 27, 2026	42.19	43.77	41.92	43.62	43.62	3.69%	33,976
Jan 26, 2026	42.86	43.13	41.98	42.07	42.07	-2.08%	48,511
Jan 23, 2026	42.08	43.92	41.27	42.96	42.96	1.71%	50,044
Jan 22, 2026	43.28	43.37	41.94	42.24	42.24	-0.69%	59,245
Jan 21, 2026	43.04	43.73	41.01	42.53	42.53	-0.33%	91,524
Jan 20, 2026	43.03	43.84	42.35	42.67	42.67	-4.76%	100,849
Jan 16, 2026	43.45	45.33	43.29	44.80	44.80	3.14%	43,967
Jan 15, 2026	44.41	44.41	43.30	43.44	43.44	-2.16%	50,068
Jan 14, 2026	44.15	44.80	43.75	44.40	44.40	0.95%	67,015
Jan 13, 2026	44.02	44.41	43.20	43.98	43.98	0.48%	51,681
Jan 12, 2026	42.82	43.94	42.48	43.77	43.77	1.89%	40,717
Jan 9, 2026	42.83	43.62	42.48	42.96	42.96	0.74%	52,312
Jan 8, 2026	41.79	43.15	41.79	42.65	42.65	1.55%	53,175
Jan 7, 2026	42.80	42.80	41.75	42.00	42.00	-2.36%	95,014
Jan 6, 2026	43.29	43.39	41.68	43.01	43.01	-0.46%	59,581
Jan 5, 2026	41.71	43.45	41.62	43.21	43.21	6.78%	83,665
Jan 2, 2026	39.08	40.70	38.66	40.47	40.47	5.03%	66,013
Dec 31, 2025	38.64	39.07	38.27	38.53	38.53	-1.10%	61,327
Dec 30, 2025	39.63	39.90	38.95	38.96	38.96	-1.81%	62,301
Dec 29, 2025	39.22	40.47	39.22	39.67	39.67	-0.46%	68,792
Dec 26, 2025	40.70	40.80	39.50	39.86	39.86	-2.17%	59,671
Dec 24, 2025	40.69	40.96	40.38	40.74	40.74	-0.08%	23,001
Dec 23, 2025	41.03	41.45	40.39	40.77	40.77	-1.55%	74,521
Dec 22, 2025	41.63	42.64	41.36	41.41	41.41	1.42%	92,320
Dec 19, 2025	39.30	40.99	39.30	40.84	40.84	4.12%	84,998
Dec 18, 2025	39.70	40.73	38.87	39.22	38.80	1.66%	97,266
Dec 17, 2025	40.37	41.01	38.55	38.58	38.17	-3.77%	66,175
Dec 16, 2025	39.26	40.41	39.04	40.09	39.66	0.89%	93,077
Dec 15, 2025	42.78	42.78	39.49	39.74	39.31	-7.18%	101,512
Dec 12, 2025	44.61	45.30	42.65	42.81	42.35	-3.88%	46,514
Dec 11, 2025	44.28	44.86	43.19	44.54	44.06	-1.27%	92,751
Dec 10, 2025	45.14	45.81	44.20	45.11	44.63	-0.24%	46,885
Dec 9, 2025	44.00	46.19	43.92	45.22	44.74	2.29%	48,393
Dec 8, 2025	44.27	44.74	43.40	44.21	43.73	0.57%	32,818
Dec 5, 2025	44.88	44.88	43.60	43.96	43.49	-2.28%	57,913
Dec 4, 2025	43.82	45.13	43.34	44.98	44.50	2.46%	65,725
Dec 3, 2025	42.77	43.99	42.13	43.90	43.43	3.64%	52,095
Dec 2, 2025	43.68	44.57	42.32	42.36	41.91	-2.46%	56,302
Dec 1, 2025	43.25	43.88	42.50	43.43	42.96	-3.38%	91,623
Nov 28, 2025	44.23	45.40	43.88	44.95	44.47	4.10%	86,097
Nov 26, 2025	42.22	43.43	41.50	43.18	42.72	4.27%	89,521
Nov 25, 2025	40.42	41.41	39.27	41.41	40.97	0.83%	55,269
Nov 24, 2025	38.87	41.07	38.87	41.07	40.63	8.11%	46,631
Nov 21, 2025	37.64	38.53	36.40	37.99	37.58	0.19%	90,741
Nov 20, 2025	41.16	41.90	37.88	37.92	37.51	-4.22%	74,343
Nov 19, 2025	40.45	40.85	38.83	39.59	39.17	-2.00%	143,789
Nov 18, 2025	39.17	41.20	39.17	40.40	39.97	1.18%	75,016
Nov 17, 2025	40.60	41.42	39.33	39.93	39.50	-2.85%	138,641
Nov 14, 2025	40.17	42.75	40.06	41.10	40.66	-1.91%	108,581
Nov 13, 2025	44.73	44.73	41.77	41.90	41.45	-8.38%	127,587
Nov 12, 2025	47.13	47.42	45.08	45.73	45.24	-2.49%	69,022
Nov 11, 2025	48.19	48.19	46.58	46.90	46.40	-4.11%	74,409
Nov 10, 2025	50.69	50.99	48.32	48.91	48.39	0.16%	54,234
Nov 7, 2025	47.12	49.27	46.18	48.83	48.31	-0.49%	108,018
Nov 6, 2025	52.44	52.44	48.83	49.07	48.54	-6.64%	137,164
Nov 5, 2025	51.16	52.68	51.04	52.56	52.00	4.08%	41,024
Nov 4, 2025	51.35	53.45	50.49	50.50	49.96	-5.55%	108,085
Nov 3, 2025	55.22	55.23	52.35	53.47	52.90	0.77%	103,293
Oct 31, 2025	52.82	54.00	52.12	53.06	52.49	2.83%	67,857
Oct 30, 2025	52.96	53.49	51.60	51.60	51.05	-4.32%	76,309
Oct 29, 2025	55.57	55.60	53.00	53.93	53.35	-2.86%	94,730
Oct 28, 2025	56.69	57.71	55.37	55.52	54.92	-2.12%	106,446
Oct 27, 2025	57.23	57.23	55.93	56.72	56.11	1.65%	120,858
Oct 24, 2025	54.80	55.80	54.50	55.80	55.20	5.91%	106,336
Oct 23, 2025	51.54	53.28	50.87	52.69	52.12	3.28%	100,693
Oct 22, 2025	53.11	53.85	49.49	51.01	50.46	-6.20%	193,774
Oct 21, 2025	55.98	55.98	53.89	54.38	53.80	-3.31%	130,853
Oct 20, 2025	56.11	57.79	55.38	56.24	55.64	3.80%	90,121
Oct 17, 2025	53.30	54.50	52.53	54.18	53.60	-1.71%	109,335
Oct 16, 2025	59.26	59.26	55.00	55.13	54.53	-6.25%	145,383
Oct 15, 2025	59.10	60.15	57.00	58.80	58.17	1.69%	95,546
Oct 14, 2025	54.95	59.28	53.13	57.83	57.21	2.16%	193,854
Oct 13, 2025	55.93	56.90	54.71	56.60	55.99	4.78%	111,900
Oct 10, 2025	58.64	60.29	53.42	54.02	53.44	-5.04%	185,173
Oct 9, 2025	56.79	57.10	55.28	56.89	56.28	1.26%	103,384