Fidelity Crypto Industry and Digital Payments ETF (FDIG)

NASDAQ: FDIG · Real-Time Price · USD

39.35

-0.87 (-2.16%)

At close: Apr 28, 2026, 4:00 PM EDT

40.00

+0.65 (1.65%)

After-hours: Apr 28, 2026, 6:56 PM EDT

FDIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	39.27	39.59	38.55	39.17	39.17	-2.61%	44,940
Apr 27, 2026	40.42	40.90	39.76	40.22	40.22	-1.37%	34,818
Apr 24, 2026	41.30	41.64	40.53	40.78	40.78	-0.10%	30,897
Apr 23, 2026	41.90	42.25	40.37	40.82	40.82	-2.30%	18,923
Apr 22, 2026	41.74	42.00	41.41	41.78	41.78	3.64%	36,090
Apr 21, 2026	42.00	42.00	40.06	40.31	40.31	-3.65%	38,951
Apr 20, 2026	40.61	41.99	40.58	41.84	41.84	0.95%	28,837
Apr 17, 2026	41.01	41.75	40.49	41.45	41.45	3.80%	81,386
Apr 16, 2026	39.99	40.09	38.79	39.93	39.93	0.18%	46,811
Apr 15, 2026	39.16	39.99	38.99	39.85	39.85	1.70%	50,667
Apr 14, 2026	38.34	39.82	38.34	39.19	39.19	4.23%	85,883
Apr 13, 2026	35.48	37.62	34.92	37.60	37.60	5.02%	50,384
Apr 10, 2026	35.58	36.52	35.58	35.80	35.80	1.06%	91,449
Apr 9, 2026	35.46	36.38	34.80	35.43	35.43	-0.80%	65,223
Apr 8, 2026	36.16	36.25	35.17	35.71	35.71	5.68%	36,800
Apr 7, 2026	33.19	33.80	32.62	33.79	33.79	0.20%	22,827
Apr 6, 2026	33.10	34.22	33.10	33.72	33.72	1.99%	30,207
Apr 2, 2026	31.64	33.19	31.39	33.07	33.07	0.56%	74,112
Apr 1, 2026	33.50	33.71	32.78	32.88	32.88	0.31%	55,280
Mar 31, 2026	31.44	33.00	31.44	32.78	32.78	5.81%	44,336
Mar 30, 2026	32.54	32.54	30.64	30.98	30.98	-2.91%	41,917
Mar 27, 2026	33.43	33.45	31.72	31.91	31.91	-5.35%	38,887
Mar 26, 2026	34.75	35.19	33.58	33.71	33.71	-5.17%	39,487
Mar 25, 2026	35.66	36.28	35.18	35.55	35.55	1.87%	36,181
Mar 24, 2026	35.98	35.98	34.50	34.90	34.90	-3.84%	20,818
Mar 23, 2026	35.34	36.94	35.34	36.29	36.29	4.43%	45,397
Mar 20, 2026	35.42	35.42	34.26	34.75	34.75	-2.30%	22,305
Mar 19, 2026	35.14	36.17	34.73	35.57	35.54	-0.67%	34,908
Mar 18, 2026	36.52	36.75	35.69	35.81	35.78	-3.51%	35,345
Mar 17, 2026	36.88	37.56	36.68	37.11	37.08	0.61%	33,790
Mar 16, 2026	36.69	37.14	36.41	36.89	36.85	3.58%	26,807
Mar 13, 2026	36.28	37.02	35.43	35.61	35.58	0.62%	23,687
Mar 12, 2026	36.01	36.01	35.03	35.39	35.36	-2.80%	35,798
Mar 11, 2026	36.18	36.87	36.00	36.41	36.38	1.00%	32,907
Mar 10, 2026	36.50	36.83	35.78	36.05	36.02	0.28%	37,660
Mar 9, 2026	34.57	36.05	34.50	35.95	35.92	2.86%	26,107
Mar 6, 2026	35.66	36.18	34.64	34.95	34.92	-4.70%	28,848
Mar 5, 2026	36.75	37.68	35.80	36.68	36.64	-1.98%	21,253
Mar 4, 2026	35.92	37.79	35.92	37.42	37.38	6.24%	33,438
Mar 3, 2026	35.00	35.83	34.11	35.22	35.19	-3.58%	34,452
Mar 2, 2026	34.63	36.84	34.63	36.53	36.50	2.22%	40,306
Feb 27, 2026	36.59	36.59	35.20	35.74	35.70	-3.58%	35,760
Feb 26, 2026	36.92	37.44	36.11	37.06	37.03	0.40%	42,066
Feb 25, 2026	36.73	37.40	36.42	36.91	36.88	3.36%	42,254
Feb 24, 2026	34.30	35.90	34.30	35.72	35.68	3.48%	43,846
Feb 23, 2026	34.79	34.87	34.09	34.51	34.48	-1.84%	51,552
Feb 20, 2026	35.17	36.10	34.90	35.16	35.13	-1.08%	49,411
Feb 19, 2026	34.86	35.55	34.61	35.54	35.51	-0.49%	27,522
Feb 18, 2026	35.20	36.40	35.20	35.72	35.69	0.99%	34,487
Feb 17, 2026	35.23	35.99	34.48	35.37	35.34	-1.64%	60,736
Feb 13, 2026	35.09	36.64	34.50	35.96	35.93	3.27%	34,997
Feb 12, 2026	36.30	36.30	34.48	34.82	34.79	-3.89%	94,215
Feb 11, 2026	37.59	37.59	35.57	36.23	36.20	-2.91%	47,683
Feb 10, 2026	37.65	38.33	37.23	37.32	37.28	-1.26%	44,357
Feb 9, 2026	36.00	37.99	36.00	37.79	37.76	4.61%	65,182
Feb 6, 2026	33.89	36.25	33.89	36.13	36.09	10.58%	133,845
Feb 5, 2026	34.44	35.81	32.66	32.67	32.64	-8.93%	114,465
Feb 4, 2026	37.43	37.59	34.85	35.87	35.84	-5.60%	95,692
Feb 3, 2026	38.87	38.98	36.56	38.00	37.97	-1.91%	85,052
Feb 2, 2026	38.59	39.50	38.40	38.74	38.70	-2.00%	158,956
Jan 30, 2026	41.01	41.12	39.21	39.53	39.49	-5.15%	68,645
Jan 29, 2026	43.27	43.27	40.69	41.68	41.64	-4.02%	56,572
Jan 28, 2026	43.67	44.11	43.07	43.42	43.38	-0.46%	47,550
Jan 27, 2026	42.19	43.77	41.92	43.62	43.58	3.69%	33,976
Jan 26, 2026	42.86	43.13	41.98	42.07	42.03	-2.08%	48,511
Jan 23, 2026	42.08	43.92	41.27	42.96	42.92	1.71%	50,044
Jan 22, 2026	43.28	43.37	41.94	42.24	42.20	-0.69%	59,245
Jan 21, 2026	43.04	43.73	41.01	42.53	42.49	-0.33%	91,524
Jan 20, 2026	43.03	43.84	42.35	42.67	42.63	-4.76%	100,849
Jan 16, 2026	43.45	45.33	43.29	44.80	44.76	3.14%	43,967
Jan 15, 2026	44.41	44.41	43.30	43.44	43.40	-2.16%	50,068
Jan 14, 2026	44.15	44.80	43.75	44.40	44.36	0.95%	67,015
Jan 13, 2026	44.02	44.41	43.20	43.98	43.94	0.48%	51,681
Jan 12, 2026	42.82	43.94	42.48	43.77	43.73	1.89%	40,717
Jan 9, 2026	42.83	43.62	42.48	42.96	42.92	0.74%	52,312
Jan 8, 2026	41.79	43.15	41.79	42.65	42.61	1.55%	53,175
Jan 7, 2026	42.80	42.80	41.75	42.00	41.96	-2.36%	95,014
Jan 6, 2026	43.29	43.39	41.68	43.01	42.97	-0.46%	59,581
Jan 5, 2026	41.71	43.45	41.62	43.21	43.17	6.78%	83,665
Jan 2, 2026	39.08	40.70	38.66	40.47	40.43	5.03%	66,013
Dec 31, 2025	38.64	39.07	38.27	38.53	38.49	-1.10%	61,327
Dec 30, 2025	39.63	39.90	38.95	38.96	38.92	-1.81%	62,301
Dec 29, 2025	39.22	40.47	39.22	39.67	39.64	-0.46%	68,792
Dec 26, 2025	40.70	40.80	39.50	39.86	39.82	-2.17%	59,671
Dec 24, 2025	40.69	40.96	40.38	40.74	40.70	-0.08%	23,001
Dec 23, 2025	41.03	41.45	40.39	40.77	40.73	-1.55%	74,521
Dec 22, 2025	41.63	42.64	41.36	41.41	41.38	1.42%	92,320
Dec 19, 2025	39.30	40.99	39.30	40.84	40.80	4.12%	84,998
Dec 18, 2025	39.70	40.73	38.87	39.22	38.76	1.66%	97,266
Dec 17, 2025	40.37	41.01	38.55	38.58	38.13	-3.77%	66,175
Dec 16, 2025	39.26	40.41	39.04	40.09	39.63	0.89%	93,077
Dec 15, 2025	42.78	42.78	39.49	39.74	39.28	-7.18%	101,512
Dec 12, 2025	44.61	45.30	42.65	42.81	42.31	-3.88%	46,514
Dec 11, 2025	44.28	44.86	43.19	44.54	44.02	-1.27%	92,751
Dec 10, 2025	45.14	45.81	44.20	45.11	44.59	-0.24%	46,885
Dec 9, 2025	44.00	46.19	43.92	45.22	44.70	2.29%	48,393
Dec 8, 2025	44.27	44.74	43.40	44.21	43.69	0.57%	32,818
Dec 5, 2025	44.88	44.88	43.60	43.96	43.45	-2.28%	57,913
Dec 4, 2025	43.82	45.13	43.34	44.98	44.46	2.46%	65,725
Dec 3, 2025	42.77	43.99	42.13	43.90	43.39	3.64%	52,095