Fidelity Crypto Industry and Digital Payments ETF (FDIG)

NASDAQ: FDIG · Real-Time Price · USD

43.88

+1.26 (2.95%)

At close: Jun 26, 2026, 4:00 PM EDT

43.81

-0.07 (-0.16%)

After-hours: Jun 26, 2026, 4:15 PM EDT

FDIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	41.85	44.10	41.85	43.88	43.88	2.95%	30,114
Jun 25, 2026	44.33	44.33	42.40	42.62	42.62	-2.13%	23,539
Jun 24, 2026	45.01	45.01	42.91	43.55	43.55	-3.39%	45,841
Jun 23, 2026	44.20	46.14	44.03	45.08	45.08	-1.95%	17,491
Jun 22, 2026	46.66	48.37	45.97	45.97	45.97	-0.65%	51,915
Jun 18, 2026	46.20	46.38	45.51	46.27	46.27	2.56%	13,938
Jun 17, 2026	45.87	47.43	45.13	45.27	45.12	-1.57%	36,904
Jun 16, 2026	45.86	47.15	45.85	45.99	45.84	0.28%	24,122
Jun 15, 2026	46.01	46.90	45.77	45.87	45.71	3.79%	60,454
Jun 12, 2026	43.67	45.37	43.60	44.19	44.04	1.34%	61,275
Jun 11, 2026	41.42	43.63	41.01	43.60	43.46	5.86%	58,287
Jun 10, 2026	42.26	43.49	41.04	41.19	41.05	-4.17%	31,051
Jun 9, 2026	44.59	45.39	41.00	42.98	42.83	-1.87%	50,166
Jun 8, 2026	43.25	44.28	42.55	43.80	43.65	5.54%	56,309
Jun 5, 2026	44.35	44.38	40.39	41.50	41.36	-9.21%	87,751
Jun 4, 2026	44.87	46.24	44.87	45.71	45.56	-0.82%	35,102
Jun 3, 2026	47.34	47.84	45.82	46.09	45.93	-2.69%	63,846
Jun 2, 2026	47.84	48.76	47.08	47.36	47.20	-2.12%	50,254
Jun 1, 2026	46.58	48.96	46.36	48.39	48.22	1.59%	73,088
May 29, 2026	47.66	47.81	46.25	47.63	47.47	-0.20%	56,700
May 28, 2026	46.34	47.99	45.99	47.72	47.56	1.56%	69,473
May 27, 2026	46.09	47.15	45.22	46.99	46.83	2.66%	63,899
May 26, 2026	45.91	46.85	45.44	45.77	45.62	1.87%	58,998
May 22, 2026	44.92	45.80	44.76	44.93	44.78	-0.49%	64,182
May 21, 2026	43.23	45.25	43.23	45.16	45.00	4.37%	46,660
May 20, 2026	42.43	43.92	42.12	43.27	43.12	3.07%	40,030
May 19, 2026	42.19	42.50	41.17	41.98	41.84	-1.66%	73,100
May 18, 2026	43.26	43.53	41.57	42.69	42.54	-2.17%	30,804
May 15, 2026	44.99	44.99	43.27	43.64	43.49	-4.85%	39,862
May 14, 2026	44.59	46.73	43.96	45.86	45.71	2.27%	48,510
May 13, 2026	44.94	45.47	43.92	44.85	44.69	0.18%	47,377
May 12, 2026	44.73	45.04	43.26	44.76	44.61	-1.88%	58,826
May 11, 2026	44.36	46.74	43.70	45.62	45.47	1.97%	77,646
May 8, 2026	44.88	45.34	43.68	44.74	44.59	1.22%	34,887
May 7, 2026	45.19	45.25	43.25	44.20	44.05	-3.71%	84,580
May 6, 2026	44.29	45.90	44.29	45.90	45.75	6.32%	70,057
May 5, 2026	42.28	43.18	42.00	43.18	43.03	3.30%	56,699
May 4, 2026	40.77	42.24	40.77	41.80	41.65	3.33%	30,485
May 1, 2026	40.34	41.24	40.23	40.45	40.31	1.17%	63,850
Apr 30, 2026	38.80	40.02	38.80	39.98	39.84	4.17%	53,488
Apr 29, 2026	38.91	39.17	37.79	38.38	38.25	-2.47%	36,198
Apr 28, 2026	39.27	39.59	38.55	39.35	39.22	-2.16%	44,947
Apr 27, 2026	40.42	40.90	39.76	40.22	40.08	-1.37%	34,818
Apr 24, 2026	41.30	41.64	40.53	40.78	40.64	-0.10%	30,897
Apr 23, 2026	41.90	42.25	40.37	40.82	40.68	-2.30%	18,923
Apr 22, 2026	41.74	42.00	41.41	41.78	41.64	3.64%	36,090
Apr 21, 2026	42.00	42.00	40.06	40.31	40.18	-3.65%	38,951
Apr 20, 2026	40.61	41.99	40.58	41.84	41.70	0.95%	28,837
Apr 17, 2026	41.01	41.75	40.49	41.45	41.30	3.80%	81,386
Apr 16, 2026	39.99	40.09	38.79	39.93	39.79	0.18%	46,811
Apr 15, 2026	39.16	39.99	38.99	39.85	39.72	1.70%	50,667
Apr 14, 2026	38.34	39.82	38.34	39.19	39.06	4.23%	85,883
Apr 13, 2026	35.48	37.62	34.92	37.60	37.47	5.02%	50,384
Apr 10, 2026	35.58	36.52	35.58	35.80	35.68	1.06%	91,449
Apr 9, 2026	35.46	36.38	34.80	35.43	35.31	-0.80%	65,223
Apr 8, 2026	36.16	36.25	35.17	35.71	35.59	5.68%	36,800
Apr 7, 2026	33.19	33.80	32.62	33.79	33.68	0.20%	22,827
Apr 6, 2026	33.10	34.22	33.10	33.72	33.61	1.99%	30,207
Apr 2, 2026	31.64	33.19	31.39	33.07	32.95	0.55%	74,112
Apr 1, 2026	33.50	33.71	32.78	32.88	32.77	0.31%	55,280
Mar 31, 2026	31.44	33.00	31.44	32.78	32.67	5.81%	44,336
Mar 30, 2026	32.54	32.54	30.64	30.98	30.88	-2.91%	41,917
Mar 27, 2026	33.43	33.45	31.72	31.91	31.80	-5.34%	38,887
Mar 26, 2026	34.75	35.19	33.58	33.71	33.60	-5.17%	39,487
Mar 25, 2026	35.66	36.28	35.18	35.55	35.43	1.87%	36,181
Mar 24, 2026	35.98	35.98	34.50	34.90	34.78	-3.84%	20,818
Mar 23, 2026	35.34	36.94	35.34	36.29	36.17	4.43%	45,397
Mar 20, 2026	35.42	35.42	34.26	34.75	34.63	-2.22%	22,305
Mar 19, 2026	35.14	36.17	34.73	35.57	35.42	-0.67%	34,908
Mar 18, 2026	36.52	36.75	35.69	35.81	35.66	-3.50%	35,345
Mar 17, 2026	36.88	37.56	36.68	37.11	36.95	0.61%	33,790
Mar 16, 2026	36.69	37.14	36.41	36.89	36.73	3.58%	26,807
Mar 13, 2026	36.28	37.02	35.43	35.61	35.46	0.62%	23,687
Mar 12, 2026	36.01	36.01	35.03	35.39	35.24	-2.80%	35,798
Mar 11, 2026	36.18	36.87	36.00	36.41	36.25	1.00%	32,907
Mar 10, 2026	36.50	36.83	35.78	36.05	35.90	0.27%	37,660
Mar 9, 2026	34.57	36.05	34.50	35.95	35.80	2.86%	26,107
Mar 6, 2026	35.66	36.18	34.64	34.95	34.80	-4.70%	28,848
Mar 5, 2026	36.75	37.68	35.80	36.68	36.52	-1.98%	21,253
Mar 4, 2026	35.92	37.79	35.92	37.42	37.26	6.24%	33,438
Mar 3, 2026	35.00	35.83	34.11	35.22	35.07	-3.58%	34,452
Mar 2, 2026	34.63	36.84	34.63	36.53	36.37	2.22%	40,306
Feb 27, 2026	36.59	36.59	35.20	35.74	35.58	-3.58%	35,760
Feb 26, 2026	36.92	37.44	36.11	37.06	36.90	0.40%	42,066
Feb 25, 2026	36.73	37.40	36.42	36.91	36.76	3.36%	42,254
Feb 24, 2026	34.30	35.90	34.30	35.72	35.56	3.48%	43,846
Feb 23, 2026	34.79	34.87	34.09	34.51	34.37	-1.84%	51,552
Feb 20, 2026	35.17	36.10	34.90	35.16	35.01	-1.08%	49,411
Feb 19, 2026	34.86	35.55	34.61	35.54	35.39	-0.49%	27,522
Feb 18, 2026	35.20	36.40	35.20	35.72	35.57	0.99%	34,487
Feb 17, 2026	35.23	35.99	34.48	35.37	35.22	-1.64%	60,736
Feb 13, 2026	35.09	36.64	34.50	35.96	35.81	3.27%	34,997
Feb 12, 2026	36.30	36.30	34.48	34.82	34.67	-3.89%	94,215
Feb 11, 2026	37.59	37.59	35.57	36.23	36.08	-2.91%	47,683
Feb 10, 2026	37.65	38.33	37.23	37.32	37.16	-1.26%	44,357
Feb 9, 2026	36.00	37.99	36.00	37.79	37.63	4.61%	65,182
Feb 6, 2026	33.89	36.25	33.89	36.13	35.97	10.58%	133,845
Feb 5, 2026	34.44	35.81	32.66	32.67	32.53	-8.93%	114,465
Feb 4, 2026	37.43	37.59	34.85	35.87	35.72	-5.60%	95,692
Feb 3, 2026	38.87	38.98	36.56	38.00	37.84	-1.91%	85,052