Fidelity Crypto Industry and Digital Payments ETF (FDIG)
NASDAQ: FDIG · Real-Time Price · USD
46.13
-0.45 (-0.97%)
At close: Sep 26, 2025, 4:00 PM EDT
46.00
-0.13 (-0.28%)
After-hours: Sep 26, 2025, 7:55 PM EDT
FDIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 30,135 |
| 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 | 35.09 | -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 |