Fidelity Crypto Industry and Digital Payments ETF (FDIG)

Last Price38.38

Change-0.97 (-2.47%)

NASDAQ · Last Trade: Apr 29th, 6:22 PM EDT

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

Date Range:

2026-01-29 - 2026-04-29

Date	Open	High	Low	Close	Volume	Adjusted Close
4/28/2026	39.27	39.59	38.55	39.35	44,947	39.35
4/27/2026	40.42	40.90	39.76	40.22	34,816	40.22
4/24/2026	41.30	41.64	40.53	40.78	30,898	40.78
4/23/2026	41.90	42.25	40.37	40.82	18,923	40.82
4/22/2026	41.74	42.00	41.41	41.78	35,525	41.78
4/21/2026	42.00	42.00	40.06	40.31	38,952	40.31
4/20/2026	40.61	41.99	40.58	41.84	28,838	41.84
4/17/2026	41.09	41.75	40.49	41.45	81,387	41.45
4/16/2026	39.99	40.09	38.79	39.93	46,812	39.93
4/15/2026	39.16	39.99	38.99	39.85	50,617	39.85
4/14/2026	38.34	39.82	38.34	39.19	85,854	39.19
4/13/2026	35.48	37.62	34.92	37.60	50,382	37.60
4/10/2026	35.58	36.52	35.58	35.80	91,450	35.80
4/09/2026	35.46	36.38	34.80	35.42	65,224	35.42
4/08/2026	36.16	36.25	35.16	35.71	36,801	35.71
4/07/2026	33.19	33.80	32.62	33.79	22,827	33.79
4/06/2026	33.10	34.22	33.10	33.72	30,207	33.72
4/02/2026	31.64	33.19	31.39	33.07	74,113	33.07
4/01/2026	33.50	33.71	32.78	32.88	55,278	32.88
3/31/2026	31.44	33.00	31.44	32.78	44,337	32.78
3/30/2026	32.54	32.54	30.64	30.98	41,717	30.98
3/27/2026	33.43	33.44	31.72	31.91	38,887	31.91
3/26/2026	34.75	35.19	33.58	33.71	39,487	33.71
3/25/2026	35.66	36.27	35.18	35.55	36,182	35.55
3/24/2026	35.98	35.98	34.50	34.90	20,819	34.90
3/23/2026	35.34	36.94	35.34	36.29	45,397	36.29
3/20/2026	35.42	35.42	34.26	34.75	22,306	34.75
3/19/2026	35.14	36.17	34.73	35.57	34,908	35.57
3/18/2026	36.52	36.75	35.69	35.81	35,344	35.81
3/17/2026	36.88	37.56	36.68	37.11	33,791	37.11
3/16/2026	36.69	37.14	36.41	36.88	26,808	36.88
3/13/2026	36.28	37.02	35.43	35.61	23,688	35.61
3/12/2026	36.01	36.01	35.03	35.39	35,799	35.39
3/11/2026	36.18	36.87	36.00	36.41	32,908	36.41
3/10/2026	36.50	36.83	35.78	36.05	37,648	36.05
3/09/2026	34.57	36.05	34.50	35.95	26,108	35.95
3/06/2026	35.66	36.18	34.64	34.95	28,848	34.95
3/05/2026	36.75	37.68	35.80	36.67	21,253	36.67
3/04/2026	35.92	37.79	35.92	37.42	33,436	37.42
3/03/2026	35.00	35.83	34.11	35.22	34,453	35.22
3/02/2026	34.63	36.84	34.63	36.53	40,306	36.53
2/27/2026	36.59	36.59	35.20	35.73	35,761	35.73
2/26/2026	36.92	37.44	36.11	37.06	42,066	37.06
2/25/2026	36.73	37.40	36.42	36.91	42,254	36.91
2/24/2026	34.30	35.90	34.30	35.72	43,842	35.72
2/23/2026	34.79	34.87	34.09	34.51	51,553	34.51
2/20/2026	35.17	36.10	34.90	35.16	49,411	35.16
2/19/2026	34.86	35.55	34.61	35.54	27,521	35.54
2/18/2026	35.20	36.40	35.20	35.72	34,481	35.72
2/17/2026	35.23	35.99	34.48	35.37	59,221	35.37
2/13/2026	35.09	36.64	34.50	35.96	34,997	35.96
2/12/2026	36.30	36.30	34.48	34.82	94,160	34.82
2/11/2026	37.59	37.59	35.57	36.23	47,654	36.23
2/10/2026	37.65	38.33	37.23	37.32	44,357	37.32
2/09/2026	36.00	37.99	36.00	37.79	65,051	37.79
2/06/2026	33.89	36.25	33.89	36.13	133,845	36.13
2/05/2026	34.44	35.81	32.66	32.67	114,250	32.67
2/04/2026	37.43	37.59	34.85	35.87	95,692	35.87
2/03/2026	38.87	38.98	36.56	38.00	85,040	38.00
2/02/2026	38.59	39.50	38.40	38.74	158,901	38.74
1/30/2026	41.01	41.12	39.21	39.53	68,645	39.53