Fidelity Crypto Industry and Digital Payments ETF (FDIG)

Last Price41.50

Change-4.21 (-9.21%)

NASDAQ· Last Trade: Jun 7th, 5:49 PM EDT

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

Date Range:

2026-03-07 - 2026-06-07

Date	Open	High	Low	Close	Volume	Adjusted Close
6/05/2026	44.35	44.38	40.39	41.50	87,752	41.50
6/04/2026	44.87	46.24	44.87	45.71	35,103	45.71
6/03/2026	47.34	47.84	45.82	46.09	63,846	46.09
6/02/2026	47.84	48.76	47.08	47.36	50,253	47.36
6/01/2026	46.58	48.96	46.36	48.38	73,089	48.38
5/29/2026	0.00	47.81	46.25	47.63	56,700	47.63
5/28/2026	46.34	47.99	45.99	47.72	69,473	47.72
5/27/2026	46.09	47.15	45.22	46.99	63,900	46.99
5/26/2026	45.91	46.85	45.44	45.77	58,999	45.77
5/22/2026	44.92	45.80	44.76	44.93	64,182	44.93
5/21/2026	43.23	45.25	43.23	45.16	46,660	45.16
5/20/2026	42.43	43.92	42.12	43.27	40,030	43.27
5/19/2026	42.19	42.50	41.16	41.98	73,101	41.98
5/18/2026	43.26	43.53	41.57	42.69	30,804	42.69
5/15/2026	44.99	44.99	43.28	43.64	39,862	43.64
5/14/2026	44.59	46.73	43.96	45.86	48,510	45.86
5/13/2026	44.94	45.47	43.92	44.84	47,378	44.84
5/12/2026	44.73	45.04	43.26	44.76	58,827	44.76
5/11/2026	44.36	46.74	43.70	45.62	77,647	45.62
5/08/2026	44.88	45.34	43.68	44.74	34,887	44.74
5/07/2026	45.19	45.25	43.25	44.20	84,580	44.20
5/06/2026	44.29	45.90	44.29	45.90	70,057	45.90
5/05/2026	42.28	43.18	42.00	43.18	56,700	43.18
5/04/2026	40.77	42.24	40.77	41.80	30,485	41.80
5/01/2026	40.34	41.24	40.23	40.45	63,851	40.45
4/30/2026	38.80	40.02	38.80	39.98	53,488	39.98
4/29/2026	38.91	39.17	37.79	38.38	36,199	38.38
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	35.54
3/18/2026	36.52	36.75	35.69	35.81	35,344	35.78
3/17/2026	36.88	37.56	36.68	37.11	33,791	37.08
3/16/2026	36.69	37.14	36.41	36.88	26,808	36.85
3/13/2026	36.28	37.02	35.43	35.61	23,688	35.58
3/12/2026	36.01	36.01	35.03	35.39	35,799	35.36
3/11/2026	36.18	36.87	36.00	36.41	32,908	36.38
3/10/2026	36.50	36.83	35.78	36.05	37,648	36.02
3/09/2026	34.57	36.05	34.50	35.95	26,108	35.92