Skip to main content
IC
Fidelity Crypto Industry and Digital Payments ETF (FDIG)
NASDAQ: FDIG · Real-Time Price · USD
28.53
+0.99 (3.59%)
At close: May 12, 2025, 4:00 PM
28.54
+0.01 (0.04%)
After-hours: May 12, 2025, 7:55 PM EDT

FDIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202528.6029.0628.4028.66-4.05%27,930
May 9, 202527.6528.4427.0427.5427.540.22%43,504
May 8, 202526.8727.8526.8727.4827.484.57%47,008
May 7, 202526.5126.6125.8226.2826.280.59%21,422
May 6, 202525.7726.2225.7026.1326.130.10%15,941
May 5, 202526.2926.4125.8726.1026.10-3.44%30,898
May 2, 202526.8727.3026.5127.0327.031.43%36,900
May 1, 202526.3426.9725.7726.6526.653.25%36,236
Apr 30, 202525.8225.8325.0725.8125.81-2.53%18,003
Apr 29, 202526.4226.6526.2826.4826.480.08%14,214
Apr 28, 202526.7726.8325.6826.4626.46-1.12%24,228
Apr 25, 202526.5426.8826.2526.7626.761.56%30,700
Apr 24, 202525.6026.4125.3026.3526.352.53%25,750
Apr 23, 202525.8726.4425.4225.7025.702.31%42,356
Apr 22, 202523.6425.2223.6425.1225.128.00%37,177
Apr 21, 202523.4523.8322.9723.2623.26-1.19%26,389
Apr 17, 202523.3823.6022.9623.5423.540.94%18,877
Apr 16, 202523.0123.5422.8123.3223.32-0.81%21,945
Apr 15, 202524.0424.2223.1123.5123.51-2.89%57,207
Apr 14, 202524.3724.6923.8224.2124.211.42%55,533
Apr 11, 202522.8623.9422.8623.8723.873.65%50,920
Apr 10, 202523.7723.7722.1923.0323.03-5.07%36,214
Apr 9, 202521.1224.7121.0524.2624.2613.47%55,238
Apr 8, 202523.3123.4221.0621.3821.38-5.27%57,688
Apr 7, 202522.5723.2920.5222.5722.57-94,676
Apr 4, 202523.3623.3621.2022.5722.57-5.80%122,550
Apr 3, 202523.7924.4123.7023.9623.96-7.24%54,073
Apr 2, 202524.5525.8324.5525.8325.833.03%25,950
Apr 1, 202524.2325.0723.8225.0725.073.47%33,803
Mar 31, 202524.0024.2523.5024.2324.23-2.22%81,800
Mar 28, 202525.7625.7624.5624.7824.78-5.35%41,277
Mar 27, 202526.3326.7125.8126.1826.18-1.54%20,195
Mar 26, 202527.7927.7926.2526.5926.59-4.46%46,569
Mar 25, 202528.0328.1527.5127.8327.83-1.83%38,372
Mar 24, 202527.0928.3527.0928.3528.356.10%64,134
Mar 21, 202526.3726.7326.2026.7226.72-0.56%16,502
Mar 20, 202526.5427.3526.5426.8726.87-0.37%32,896
Mar 19, 202526.1327.2626.1326.9726.973.89%53,041
Mar 18, 202526.4826.4825.7725.9625.96-3.39%45,436
Mar 17, 202526.4527.1326.1326.8726.871.78%55,442
Mar 14, 202525.8926.4525.7526.4026.403.73%63,151
Mar 13, 202526.1726.3025.2825.4525.45-3.74%56,634
Mar 12, 202526.6526.7725.5826.4426.441.23%53,322
Mar 11, 202525.8426.4125.3026.1226.121.67%80,427
Mar 10, 202527.4527.4525.3125.6925.69-8.87%150,841
Mar 7, 202527.6728.3327.1028.1928.191.40%70,028
Mar 6, 202528.1828.9227.6327.8027.80-4.10%92,117
Mar 5, 202528.1728.9927.7528.9928.994.54%56,154
Mar 4, 202527.2828.5126.5327.7327.73-1.14%124,754
Mar 3, 202530.7030.7427.8228.0528.05-3.28%93,591