Fidelity® Crypto Industry and Digital Payments ETF (FDIG) Historical Stock Data
25.08 ↓1.69 (-6.31%)
As of April 25, 2024, 9:33am EST.
Historical Data
In the past 30 trading days, FDIG is up 0.23% a day on average. There have been 12 days where Fidelity® Crypto Industry and Digital Payments ETF closed green and 18 days where FDIG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 27.19 | 26.77 | ↓$0.42 (-1.54%) | 26.49 | 27.80 | 30.45K |
| 2024-04-23 | 26.08 | 27.41 | ↑$1.33 (5.10%) | 25.93 | 27.50 | 49.02K |
| 2024-04-22 | 25.01 | 26.39 | ↑$1.38 (5.52%) | 24.75 | 26.39 | 48.27K |
| 2024-04-19 | 24.39 | 24.45 | ↑$0.06 (0.25%) | 23.89 | 24.64 | 37.79K |
| 2024-04-18 | 23.22 | 24.10 | ↑$0.88 (3.79%) | 23.22 | 24.55 | 46.23K |
| 2024-04-17 | 23.39 | 23.22 | ↓$0.17 (-0.73%) | 22.89 | 23.86 | 93.04K |
| 2024-04-16 | 23.50 | 23.47 | ↓$0.03 (-0.13%) | 22.71 | 23.50 | 48.93K |
| 2024-04-15 | 25.01 | 23.69 | ↓$1.32 (-5.28%) | 23.60 | 25.17 | 53.87K |
| 2024-04-12 | 25.90 | 24.78 | ↓$1.12 (-4.32%) | 24.68 | 26.16 | 98.57K |
| 2024-04-11 | 26.17 | 26.39 | ↑$0.22 (0.84%) | 25.40 | 26.39 | 73.16K |
| 2024-04-10 | 26.00 | 26.09 | ↑$0.09 (0.35%) | 25.51 | 26.33 | 58.47K |
| 2024-04-09 | 26.73 | 26.29 | ↓$0.44 (-1.65%) | 26.00 | 26.78 | 59.72K |
| 2024-04-08 | 27.61 | 27.05 | ↓$0.56 (-2.03%) | 26.51 | 27.95 | 42.50K |
| 2024-04-05 | 26.70 | 26.60 | ↓$0.10 (-0.37%) | 26.42 | 27.30 | 30.86K |
| 2024-04-04 | 27.93 | 27.24 | ↓$0.69 (-2.47%) | 26.98 | 28.31 | 29.95K |
| 2024-04-03 | 27.22 | 27.51 | ↑$0.29 (1.07%) | 27.07 | 27.84 | 71.67K |
| 2024-04-02 | 27.43 | 27.16 | ↓$0.27 (-0.98%) | 26.81 | 27.73 | 45.94K |
| 2024-04-01 | 29.44 | 28.60 | ↓$0.84 (-2.85%) | 28.22 | 29.88 | 153.42K |
| 2024-03-28 | 29.99 | 29.44 | ↓$0.55 (-1.83%) | 29.44 | 30.92 | 77.79K |
| 2024-03-27 | 29.93 | 29.13 | ↓$0.80 (-2.67%) | 28.58 | 29.93 | 82.39K |
| 2024-03-26 | 29.66 | 29.32 | ↓$0.34 (-1.15%) | 28.78 | 29.99 | 73.19K |
| 2024-03-25 | 28.58 | 29.55 | ↑$0.97 (3.39%) | 28.58 | 29.87 | 95.92K |
| 2024-03-22 | 28.85 | 28.01 | ↓$0.84 (-2.91%) | 27.84 | 28.85 | 98.97K |
| 2024-03-21 | 29.26 | 29.24 | ↓$0.02 (-0.07%) | 28.74 | 29.87 | 90.16K |
| 2024-03-20 | 26.18 | 29.10 | ↑$2.92 (11.15%) | 26.02 | 29.10 | 236.97K |
| 2024-03-19 | 25.36 | 26.19 | ↑$0.83 (3.27%) | 24.91 | 26.25 | 62.85K |
| 2024-03-18 | 26.65 | 26.63 | ↓$0.02 (-0.08%) | 25.88 | 27.14 | 106.06K |
| 2024-03-15 | 25.00 | 26.65 | ↑$1.65 (6.60%) | 25.00 | 26.91 | 68.06K |
| 2024-03-14 | 26.80 | 25.72 | ↓$1.08 (-4.03%) | 25.13 | 26.80 | 64.89K |
| 2024-03-13 | 27.02 | 27.24 | ↑$0.22 (0.81%) | 26.91 | 28.16 | 269.29K |
Create an account or log in to view more rows.
$FDIG Short again!! 😀 😀
$FDIG longer we hold
more pressure on the shorts
$FDIG another bear trap
$FDIG lmfao
lfg babies
$FDIG is anyone really buying this shit
$FDIG bounce back baby
$FDIG MACD turned bullish
$FDIG man this will be good in coming weeks
$FDIG I still don’t wanna buy it
$FDIG Beautiful!! 😀