Fidelity Crypto Industry and Digital Payments ETF (FDIG)

Last Price42.28

Change+0.76 (1.84%)

NASDAQ· Last Trade: Jul 15th, 6:46 PM EDT

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

Date Range:

2026-04-15 - 2026-07-15

Date	Open	High	Low	Close	Volume	Adjusted Close
7/15/2026	42.01	42.74	41.55	42.28	26,470	42.28
7/14/2026	41.68	41.74	41.02	41.51	31,302	41.51
7/13/2026	41.32	42.07	40.77	41.04	18,166	41.04
7/10/2026	43.03	43.03	41.95	42.22	12,521	42.22
7/09/2026	41.98	42.87	41.98	42.26	28,566	42.26
7/08/2026	40.76	41.67	40.33	41.60	52,619	41.60
7/07/2026	42.50	42.56	40.85	41.42	15,684	41.42
7/06/2026	42.21	43.60	42.21	43.10	20,043	43.10
7/02/2026	42.84	43.87	41.13	41.66	33,577	41.66
7/01/2026	42.22	43.67	41.93	42.53	105,089	42.53
6/30/2026	42.96	43.09	42.29	42.73	41,937	42.73
6/29/2026	44.36	44.48	42.31	43.72	48,426	43.72
6/26/2026	41.85	44.10	41.85	43.88	30,115	43.88
6/25/2026	44.33	44.33	42.40	42.62	23,539	42.62
6/24/2026	45.01	45.01	42.91	43.55	45,841	43.55
6/23/2026	44.20	46.14	44.03	45.08	17,491	45.08
6/22/2026	46.66	48.37	45.97	45.97	51,915	45.97
6/18/2026	46.20	46.38	45.51	46.27	13,939	46.27
6/17/2026	45.87	47.43	45.13	45.27	36,899	45.12
6/16/2026	45.86	47.15	45.85	45.99	24,122	45.84
6/15/2026	46.01	46.90	45.77	45.86	60,440	45.71
6/12/2026	43.67	45.37	43.60	44.19	61,275	44.04
6/11/2026	41.42	43.63	41.01	43.60	58,288	43.46
6/10/2026	42.26	43.49	41.04	41.19	31,051	41.05
6/09/2026	44.59	45.39	41.00	42.98	50,161	42.83
6/08/2026	43.25	44.28	42.55	43.80	56,310	43.65
6/05/2026	44.35	44.38	40.39	41.50	87,752	41.36
6/04/2026	44.87	46.24	44.87	45.71	35,103	45.56
6/03/2026	47.34	47.84	45.82	46.09	63,846	45.93
6/02/2026	47.84	48.76	47.08	47.36	50,253	47.20
6/01/2026	46.58	48.96	46.36	48.38	73,089	48.22
5/29/2026	0.00	47.81	46.25	47.63	56,700	47.47
5/28/2026	46.34	47.99	45.99	47.72	69,473	47.56
5/27/2026	46.09	47.15	45.22	46.99	63,900	46.83
5/26/2026	45.91	46.85	45.44	45.77	58,999	45.62
5/22/2026	44.92	45.80	44.76	44.93	64,182	44.78
5/21/2026	43.23	45.25	43.23	45.16	46,660	45.00
5/20/2026	42.43	43.92	42.12	43.27	40,030	43.12
5/19/2026	42.19	42.50	41.16	41.98	73,101	41.84
5/18/2026	43.26	43.53	41.57	42.69	30,804	42.54
5/15/2026	44.99	44.99	43.28	43.64	39,862	43.49
5/14/2026	44.59	46.73	43.96	45.86	48,510	45.71
5/13/2026	44.94	45.47	43.92	44.84	47,378	44.69
5/12/2026	44.73	45.04	43.26	44.76	58,827	44.61
5/11/2026	44.36	46.74	43.70	45.62	77,647	45.47
5/08/2026	44.88	45.34	43.68	44.74	34,887	44.59
5/07/2026	45.19	45.25	43.25	44.20	84,580	44.05
5/06/2026	44.29	45.90	44.29	45.90	70,057	45.75
5/05/2026	42.28	43.18	42.00	43.18	56,700	43.03
5/04/2026	40.77	42.24	40.77	41.80	30,485	41.65
5/01/2026	40.34	41.24	40.23	40.45	63,851	40.31
4/30/2026	38.80	40.02	38.80	39.98	53,488	39.84
4/29/2026	38.91	39.17	37.79	38.38	36,199	38.25
4/28/2026	39.27	39.59	38.55	39.35	44,947	39.22
4/27/2026	40.42	40.90	39.76	40.22	34,816	40.08
4/24/2026	41.30	41.64	40.53	40.78	30,898	40.64
4/23/2026	41.90	42.25	40.37	40.82	18,923	40.68
4/22/2026	41.74	42.00	41.41	41.78	35,525	41.64
4/21/2026	42.00	42.00	40.06	40.31	38,952	40.18
4/20/2026	40.61	41.99	40.58	41.84	28,838	41.70
4/17/2026	41.09	41.75	40.49	41.45	81,387	41.30
4/16/2026	39.99	40.09	38.79	39.93	46,812	39.79