Fidelity Crypto Industry and Digital Payments ETF (FDIG)

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

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	54.80	55.80	54.50	55.80	106,336	55.80
10/23/2025	51.54	53.28	50.87	52.69	100,693	52.69
10/22/2025	53.11	53.85	49.49	51.01	193,764	51.01
10/21/2025	55.98	55.98	53.89	54.38	130,848	54.38
10/20/2025	56.11	57.79	55.38	56.24	90,098	56.24
10/17/2025	53.30	54.50	52.53	54.18	109,335	54.18
10/16/2025	59.26	59.26	55.00	55.13	145,383	55.13
10/15/2025	59.10	60.15	57.00	58.80	95,546	58.80
10/14/2025	54.95	59.28	53.13	57.83	193,854	57.83
10/13/2025	55.93	56.90	54.71	56.60	111,900	56.60
10/10/2025	58.64	60.29	53.42	54.02	185,173	54.02
10/09/2025	56.79	57.10	55.28	56.89	103,384	56.89
10/08/2025	55.06	56.49	54.12	56.18	145,015	56.18
10/07/2025	56.15	56.15	52.93	54.79	171,303	54.79
10/06/2025	54.49	55.13	54.00	54.94	170,026	54.94
10/03/2025	52.63	54.08	51.90	52.57	146,162	52.57
10/02/2025	50.66	52.26	50.50	52.07	162,152	52.07
10/01/2025	49.59	50.02	48.98	49.57	102,797	49.57
9/30/2025	49.00	49.34	48.41	49.08	48,358	49.08
9/29/2025	47.00	48.94	47.00	48.89	73,079	48.89
9/26/2025	46.12	46.48	44.67	46.13	69,697	46.13
9/25/2025	47.48	47.90	45.65	46.58	107,015	46.58
9/24/2025	48.37	49.76	48.37	48.71	103,499	48.71
9/23/2025	49.89	49.90	47.57	48.00	188,305	48.00
9/22/2025	47.75	49.35	46.57	49.09	90,930	49.09
9/19/2025	47.99	48.45	47.48	47.92	78,311	47.92
9/18/2025	48.00	48.46	47.00	47.75	95,516	47.73
9/17/2025	46.46	47.48	45.53	47.12	91,938	47.10
9/16/2025	45.89	46.51	44.81	46.46	75,296	46.44
9/15/2025	45.15	45.43	44.42	45.24	96,677	45.22
9/12/2025	44.20	44.65	43.57	44.57	72,151	44.55
9/11/2025	43.54	44.40	43.10	43.79	68,939	43.77
9/10/2025	42.65	43.55	42.27	43.15	74,073	43.13
9/09/2025	40.49	42.11	40.17	41.98	85,387	41.96
9/08/2025	39.75	40.04	38.96	39.73	63,196	39.71
9/05/2025	39.86	39.86	38.11	39.30	51,986	39.28
9/04/2025	39.69	39.94	39.08	39.33	33,418	39.31
9/03/2025	41.15	41.15	39.67	39.97	30,161	39.95
9/02/2025	39.65	40.80	38.71	40.79	44,221	40.77
8/29/2025	40.38	41.18	39.80	40.52	46,391	40.50
8/28/2025	40.30	40.74	40.10	40.29	40,447	40.27
8/27/2025	40.00	40.24	39.26	39.89	50,270	39.87
8/26/2025	38.91	39.90	38.91	39.90	53,490	39.88
8/25/2025	38.84	39.55	38.31	39.19	74,201	39.17
8/22/2025	37.74	39.90	37.50	39.66	60,627	39.64
8/21/2025	37.86	37.94	37.30	37.68	18,943	37.66
8/20/2025	37.71	38.00	36.20	38.00	47,703	37.98
8/19/2025	39.70	39.70	37.42	37.77	99,525	37.75
8/18/2025	38.30	39.95	38.23	39.45	301,012	39.43
8/15/2025	38.75	38.81	37.66	38.39	80,668	38.37
8/14/2025	37.82	38.73	36.98	38.69	76,448	38.67
8/13/2025	37.66	38.25	36.99	37.58	68,924	37.56
8/12/2025	37.26	37.46	36.75	37.26	64,333	37.24
8/11/2025	36.89	37.72	36.69	36.70	50,732	36.68
8/08/2025	37.14	37.44	36.00	36.49	33,869	36.47
8/07/2025	37.56	38.13	36.21	36.94	36,679	36.92
8/06/2025	36.37	37.17	36.10	36.91	21,278	36.89
8/05/2025	36.41	36.41	35.33	36.00	45,201	35.98
8/04/2025	35.41	36.46	35.14	36.30	49,015	36.28
8/01/2025	36.16	36.16	34.53	35.10	92,821	35.08
7/31/2025	37.49	38.41	37.48	37.54	37,765	37.52
7/30/2025	37.65	38.22	36.75	37.15	50,550	37.13
7/29/2025	38.53	38.57	36.90	37.26	64,075	37.24
7/28/2025	39.83	39.83	38.41	38.49	84,520	38.47