Fidelity Crypto Industry and Digital Payments ETF (FDIG)

Last Price42.15

Change-0.87 (-2.01%)

NASDAQ · Last Trade: Oct 1st, 12:07 AM EDT

Historical Prices For Fidelity Crypto Industry and Digital Payments ETF (FDIG)

Date Range:

2026-07-01 - 2026-10-01

Date	Open	High	Low	Close	Volume	Adjusted Close
9/30/2026	43.59	43.59	42.04	42.15	29,590	42.15
9/29/2026	43.67	43.81	42.95	43.01	23,706	43.01
9/28/2026	44.07	44.47	43.27	43.34	20,248	43.34
9/25/2026	45.65	45.65	44.31	44.66	15,565	44.66
9/24/2026	45.38	45.89	44.81	45.60	15,710	45.60
9/23/2026	46.55	46.91	45.71	45.71	35,415	45.71
9/22/2026	46.70	47.39	46.70	47.02	23,704	47.02
9/21/2026	47.11	47.11	46.16	46.73	33,166	46.73
9/18/2026	44.03	45.41	44.00	45.41	39,635	45.41
9/17/2026	43.41	43.93	42.72	43.34	12,547	43.32
9/16/2026	42.92	42.98	41.51	42.33	17,075	42.31
9/15/2026	44.07	44.07	42.49	42.87	10,297	42.84
9/14/2026	44.00	45.23	44.00	44.84	13,516	44.81
9/11/2026	44.04	45.22	44.04	44.46	23,426	44.44
9/10/2026	43.40	44.35	43.30	43.81	12,950	43.79
9/09/2026	45.85	45.85	44.54	44.59	32,052	44.57
9/08/2026	45.54	46.00	45.06	45.54	21,866	45.52
9/04/2026	45.00	45.61	44.81	45.61	14,582	45.59
9/03/2026	43.44	45.72	43.44	45.71	32,521	45.69
9/02/2026	41.69	43.08	41.60	43.08	19,308	43.06
9/01/2026	42.90	43.23	42.12	42.17	45,443	42.14
8/31/2026	43.01	43.95	42.62	43.76	26,931	43.73
8/28/2026	45.09	45.10	43.07	43.37	16,377	43.35
8/27/2026	45.18	46.36	45.08	45.62	29,824	45.59
8/26/2026	45.01	45.32	44.52	44.71	22,798	44.68
8/25/2026	44.03	45.78	44.03	45.56	21,229	45.54
8/24/2026	44.10	44.90	43.94	43.94	16,890	43.92
8/21/2026	44.54	45.11	43.78	44.08	32,245	44.06
8/20/2026	42.70	43.28	42.55	43.15	43,819	43.13
8/19/2026	40.70	42.31	40.16	41.64	23,704	41.62
8/18/2026	41.32	41.47	40.27	40.48	22,232	40.46
8/17/2026	41.79	42.08	41.50	42.05	19,552	42.03
8/14/2026	41.58	42.07	41.21	41.87	19,001	41.85
8/13/2026	41.80	42.54	41.35	41.99	18,690	41.97
8/12/2026	41.81	41.85	40.92	41.48	27,712	41.45
8/11/2026	41.15	41.55	40.61	40.73	15,497	40.70
8/10/2026	41.20	41.20	40.34	40.68	22,989	40.65
8/07/2026	41.95	41.95	40.95	41.24	96,916	41.22
8/06/2026	41.26	42.49	41.23	41.37	25,803	41.34
8/05/2026	42.46	43.15	41.72	41.94	31,929	41.92
8/04/2026	42.03	42.81	41.77	42.48	31,180	42.45
8/03/2026	40.85	42.49	40.61	41.98	36,738	41.96
7/31/2026	42.28	42.30	40.29	40.94	20,149	40.92
7/30/2026	40.13	41.99	40.13	41.92	26,934	41.90
7/29/2026	40.70	40.95	38.93	39.02	27,412	39.00
7/28/2026	40.90	41.29	39.78	40.96	25,072	40.94
7/27/2026	41.38	41.99	40.52	41.36	25,719	41.34
7/24/2026	41.82	41.99	40.57	40.79	21,466	40.77
7/23/2026	42.62	43.13	41.81	42.22	18,097	42.20
7/22/2026	42.41	43.49	42.41	42.64	12,256	42.61
7/21/2026	42.10	43.41	42.10	43.02	41,785	43.00
7/20/2026	40.40	42.14	40.40	41.55	39,812	41.52
7/17/2026	39.63	40.53	38.94	39.84	28,594	39.82
7/16/2026	41.61	41.61	40.45	40.56	26,137	40.54
7/15/2026	42.01	42.74	41.55	42.28	26,470	42.25
7/14/2026	41.68	41.74	41.02	41.51	31,302	41.49
7/13/2026	41.32	42.07	40.77	41.04	18,166	41.01
7/10/2026	43.03	43.03	41.95	42.22	12,521	42.20
7/09/2026	41.98	42.87	41.98	42.26	28,566	42.24
7/08/2026	40.76	41.67	40.33	41.60	52,619	41.58
7/07/2026	42.50	42.56	40.85	41.42	15,684	41.40
7/06/2026	42.21	43.60	42.21	43.10	20,043	43.07
7/02/2026	42.84	43.87	41.13	41.66	33,577	41.64
7/01/2026	42.22	43.67	41.93	42.53	105,089	42.51