FSOL Historical Prices
NYSE: FSOLFidelity InvestmentsDigital AssetsETFUSD
12.80-0.05 (-0.39%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FSOL price history
The price history for Fidelity Solana (FSOL) on this page begins on November 17, 2025, when the stock closed at $14.88; it most recently closed at $12.80 on October 5, 2026. The highest price in this record is $17.48, reached on January 12, 2026; the latest close is 26.8% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
FSOL returns
1 week
-8.05%
1 month
+5.44%
3 months
+39.43%
6 months
+26.86%
Year to date
-12.27%
FSOL price return, excluding dividends.
FSOL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 12.80 | -17.04% |
| 2025* | 15.43 | +3.70% |
FSOL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 13.01 | 13.05 | 12.78 | 12.80 | -0.39% | |
| 13.27 | 13.28 | 12.47 | 12.85 | -9.82% | |
| 14.20 | 14.38 | 14.16 | 14.25 | +0.42% | |
| 14.23 | 14.28 | 14.03 | 14.19 | +1.94% | |
| 14.39 | 14.54 | 13.78 | 13.92 | -0.22% | |
| 13.80 | 14.02 | 13.76 | 13.95 | +1.01% | |
| 14.38 | 14.44 | 13.79 | 13.81 | -1.25% | |
| 14.26 | 14.33 | 13.84 | 13.99 | +0.47% | |
| 14.11 | 14.19 | 13.83 | 13.92 | -3.20% | |
| 14.13 | 14.45 | 13.96 | 14.38 | +3.98% | |
| 13.47 | 13.87 | 13.45 | 13.83 | +2.44% | |
| 13.75 | 13.81 | 13.31 | 13.50 | -2.95% | |
| 13.80 | 13.99 | 13.66 | 13.91 | -0.14% | |
| 13.83 | 14.03 | 13.75 | 13.93 | +3.49% | |
| 12.47 | 13.47 | 12.47 | 13.46 | +13.20% | |
| 11.77 | 12.00 | 11.72 | 11.89 | +3.12% | |
| 11.42 | 11.59 | 11.29 | 11.53 | -0.86% | |
| 11.99 | 12.02 | 11.37 | 11.63 | -5.22% | |
| 12.03 | 12.33 | 11.99 | 12.27 | +1.15% | |
| 12.02 | 12.52 | 11.95 | 12.13 | +2.45% | |
| 11.82 | 11.93 | 11.74 | 11.84 | -2.47% | |
| 12.40 | 12.41 | 12.12 | 12.14 | -0.90% | |
| 12.22 | 12.41 | 12.07 | 12.25 | +1.41% | |
| 12.03 | 12.13 | 11.92 | 12.08 | -3.44% | |
| 12.04 | 12.55 | 12.00 | 12.51 | +6.20% | |
| 11.64 | 11.83 | 11.63 | 11.78 | -0.76% | |
| 12.09 | 12.16 | 11.68 | 11.87 | -3.42% | |
| 12.19 | 12.45 | 12.12 | 12.29 | +0.16% | |
| 12.47 | 12.77 | 12.13 | 12.27 | -5.54% | |
| 12.43 | 13.03 | 12.35 | 12.99 | +13.15% | |
| 11.39 | 11.52 | 11.28 | 11.48 | -1.29% | |
| 11.51 | 11.73 | 11.41 | 11.63 | +1.57% | |
| 11.39 | 11.57 | 11.18 | 11.45 | +6.36% | |
| 10.74 | 10.93 | 10.65 | 10.77 | +4.01% | |
| 10.29 | 10.43 | 10.21 | 10.35 | +6.15% | |
| 9.30 | 9.82 | 9.27 | 9.75 | +6.79% | |
| 9.00 | 9.16 | 9.00 | 9.13 | +1.90% | |
| 8.91 | 9.02 | 8.91 | 8.96 | +1.19% | |
| 8.92 | 8.97 | 8.84 | 8.86 | -1.77% | |
| 9.00 | 9.06 | 8.89 | 9.02 | +0.61% | |
| 9.03 | 9.03 | 8.91 | 8.96 | +0.22% | |
| 8.98 | 8.99 | 8.82 | 8.94 | -0.78% | |
| 9.06 | 9.07 | 8.93 | 9.01 | +3.21% | |
| 8.73 | 8.78 | 8.64 | 8.73 | +1.63% | |
| 8.62 | 8.69 | 8.57 | 8.59 | -2.22% | |
| 8.73 | 8.82 | 8.66 | 8.79 | +0.29% | |
| 8.73 | 8.79 | 8.66 | 8.76 | +0.23% | |
| 8.57 | 8.76 | 8.55 | 8.74 | +1.27% | |
| 8.68 | 8.71 | 8.59 | 8.63 | -2.38% | |
| 8.75 | 8.85 | 8.75 | 8.84 | +3.03% | |
| 8.66 | 8.79 | 8.58 | 8.58 | -1.94% | |
| 8.62 | 8.80 | 8.53 | 8.75 | -2.45% | |
| 9.01 | 9.12 | 8.86 | 8.97 | +2.87% | |
| 8.78 | 8.79 | 8.68 | 8.72 | -2.35% | |
| 9.05 | 9.08 | 8.89 | 8.93 | -2.56% | |
| 9.10 | 9.30 | 9.10 | 9.17 | -0.16% | |
| 9.25 | 9.28 | 9.16 | 9.18 | +0.33% | |
| 9.03 | 9.23 | 8.93 | 9.15 | +3.16% | |
| 8.71 | 8.89 | 8.64 | 8.87 | -0.67% | |
| 9.01 | 9.04 | 8.90 | 8.93 | -1.87% | |
| 9.27 | 9.30 | 9.07 | 9.10 | +0.22% | |
| 9.11 | 9.17 | 9.03 | 9.08 | +2.48% | |
| 8.91 | 8.98 | 8.78 | 8.86 | -3.49% | |
| 9.30 | 9.32 | 9.08 | 9.18 | -0.22% | |
| 9.11 | 9.23 | 9.09 | 9.20 | +0.99% | |
| 9.05 | 9.13 | 8.97 | 9.11 | -4.91% | |
| 9.52 | 9.74 | 9.51 | 9.58 | -0.83% | |
| 9.35 | 9.68 | 9.33 | 9.66 | +1.47% | |
| 9.50 | 9.64 | 9.42 | 9.52 | +5.08% | |
| 8.87 | 9.20 | 8.80 | 9.06 | +4.62% | |
| 8.51 | 8.70 | 8.46 | 8.66 | -3.02% | |
| 8.65 | 8.97 | 8.50 | 8.93 | +3.96% | |
| 8.07 | 8.68 | 8.07 | 8.59 | +10.55% | |
| 8.02 | 8.02 | 7.51 | 7.77 | 0.00% | |
| 8.09 | 8.16 | 7.59 | 7.77 | -3.84% | |
| 8.07 | 8.16 | 8.04 | 8.08 | -5.83% | |
| 8.76 | 8.84 | 8.54 | 8.58 | +5.02% | |
| 8.45 | 8.45 | 8.04 | 8.17 | -3.20% | |
| 8.50 | 8.79 | 8.43 | 8.44 | -2.99% | |
| 8.74 | 8.76 | 8.53 | 8.70 | -2.03% | |
| 8.71 | 8.97 | 8.63 | 8.88 | +12.69% | |
| 7.87 | 8.10 | 7.83 | 7.88 | 0.00% | |
| 7.70 | 7.93 | 7.66 | 7.88 | +5.42% | |
| 7.56 | 7.74 | 7.46 | 7.48 | -2.80% | |
| 7.73 | 7.79 | 7.48 | 7.69 | -3.39% | |
| 7.85 | 7.99 | 7.83 | 7.96 | +6.56% | |
| 7.83 | 7.86 | 7.26 | 7.47 | -7.89% | |
| 8.15 | 8.31 | 8.07 | 8.11 | -4.14% | |
| 8.80 | 8.82 | 8.44 | 8.46 | -4.73% | |
| 9.30 | 9.31 | 8.76 | 8.88 | -6.92% | |
| 9.44 | 9.55 | 9.29 | 9.54 | -1.09% | |
| 9.57 | 9.78 | 9.44 | 9.65 | -0.26% | |
| 9.53 | 9.75 | 9.40 | 9.67 | -1.93% | |
| 9.83 | 9.96 | 9.75 | 9.86 | +0.20% | |
| 9.99 | 10.13 | 9.77 | 9.84 | -0.91% | |
| 10.29 | 10.29 | 9.88 | 9.93 | -3.69% | |
| 10.10 | 10.35 | 10.02 | 10.31 | +1.78% | |
| 9.94 | 10.23 | 9.91 | 10.13 | +2.32% | |
| 9.93 | 9.99 | 9.87 | 9.90 | -1.00% | |
| 10.00 | 10.02 | 9.81 | 10.00 | -4.76% | |
| 10.64 | 10.64 | 10.42 | 10.50 | -3.93% | |
| 10.73 | 11.01 | 10.63 | 10.93 | +1.20% | |
| 11.06 | 11.07 | 10.71 | 10.80 | -4.09% | |
| 11.26 | 11.31 | 11.11 | 11.26 | -3.51% | |
| 11.30 | 11.68 | 11.20 | 11.67 | +6.09% | |
| 10.46 | 11.02 | 10.45 | 11.00 | +4.96% | |
| 10.60 | 10.60 | 10.42 | 10.48 | -1.13% | |
| 10.51 | 10.62 | 10.38 | 10.60 | +3.31% | |
| 10.16 | 10.28 | 10.09 | 10.26 | +2.60% | |
| 9.98 | 10.11 | 9.93 | 10.00 | +0.70% | |
| 9.99 | 10.05 | 9.93 | 9.93 | +0.91% | |
| 9.85 | 9.89 | 9.81 | 9.84 | +1.34% | |
| 9.95 | 9.95 | 9.64 | 9.71 | -2.22% | |
| 9.89 | 9.95 | 9.83 | 9.93 | -0.20% | |
| 10.09 | 10.17 | 9.92 | 9.95 | -2.64% | |
| 10.21 | 10.27 | 10.15 | 10.22 | +0.99% | |
| 10.15 | 10.26 | 10.02 | 10.12 | -2.03% | |
| 10.52 | 10.58 | 10.33 | 10.33 | +2.99% | |
| 10.11 | 10.27 | 10.00 | 10.03 | -1.38% | |
| 10.10 | 10.20 | 10.01 | 10.17 | -3.78% | |
| 10.62 | 10.73 | 10.51 | 10.57 | -1.03% | |
| 10.20 | 10.68 | 9.96 | 10.68 | +5.43% | |
| 9.92 | 10.16 | 9.85 | 10.13 | +2.01% | |
| 10.17 | 10.36 | 9.91 | 9.93 | -0.30% | |
| 9.77 | 9.98 | 9.74 | 9.96 | -1.29% | |
| 9.95 | 10.09 | 9.89 | 10.09 | +1.61% | |
| 9.73 | 10.00 | 9.63 | 9.93 | +1.12% | |
| 10.00 | 10.00 | 9.75 | 9.82 | +2.08% | |
| 9.32 | 9.64 | 9.25 | 9.62 | -0.41% | |
| 9.73 | 9.77 | 9.59 | 9.66 | +3.76% | |
| 9.14 | 9.41 | 9.05 | 9.31 | -5.96% | |
| 9.83 | 10.21 | 9.73 | 9.90 | +1.54% | |
| 9.55 | 9.83 | 9.50 | 9.75 | +0.52% | |
| 9.97 | 9.99 | 9.68 | 9.70 | -0.61% | |
| 9.85 | 9.88 | 9.66 | 9.76 | -2.98% | |
| 10.36 | 10.40 | 10.06 | 10.06 | -6.94% | |
| 10.98 | 11.02 | 10.74 | 10.81 | +3.44% | |
| 10.75 | 10.76 | 10.43 | 10.45 | -3.02% | |
| 10.63 | 10.86 | 10.55 | 10.78 | +2.72% | |
| 10.54 | 10.57 | 10.39 | 10.49 | +0.29% | |
| 10.36 | 10.50 | 10.26 | 10.46 | -0.95% | |
| 10.69 | 10.69 | 10.42 | 10.56 | -5.29% | |
| 11.04 | 11.27 | 10.99 | 11.15 | -0.62% | |
| 11.09 | 11.24 | 10.89 | 11.22 | +7.27% | |
| 10.76 | 10.95 | 10.41 | 10.46 | +2.30% | |
| 10.24 | 10.29 | 10.02 | 10.23 | -0.44% | |
| 10.17 | 10.36 | 9.97 | 10.27 | +1.43% | |
| 10.27 | 10.45 | 10.00 | 10.13 | +0.05% | |
| 9.99 | 10.23 | 9.92 | 10.12 | +1.40% | |
| 10.03 | 10.07 | 9.83 | 9.98 | -4.95% | |
| 10.69 | 10.74 | 10.32 | 10.50 | -3.93% | |
| 10.62 | 11.05 | 10.56 | 10.93 | +9.63% | |
| 9.86 | 10.25 | 9.72 | 9.97 | -3.11% | |
| 9.79 | 10.62 | 9.78 | 10.29 | +7.30% | |
| 9.73 | 9.79 | 9.54 | 9.59 | -5.14% | |
| 10.34 | 10.34 | 9.93 | 10.11 | -3.90% | |
| 9.90 | 10.58 | 9.88 | 10.52 | +13.61% | |
| 8.97 | 9.26 | 8.90 | 9.26 | +0.54% | |
| 9.43 | 9.47 | 9.08 | 9.21 | -7.44% | |
| 9.73 | 10.04 | 9.71 | 9.95 | +3.11% | |
| 9.44 | 9.67 | 9.38 | 9.65 | +0.94% | |
| 9.67 | 9.85 | 9.46 | 9.56 | -4.02% | |
| 9.98 | 10.04 | 9.75 | 9.96 | +0.10% | |
| 9.43 | 10.05 | 9.43 | 9.95 | +9.46% | |
| 9.61 | 9.63 | 9.04 | 9.09 | -3.50% | |
| 9.68 | 9.70 | 9.22 | 9.42 | -3.19% | |
| 9.95 | 10.08 | 9.72 | 9.73 | -6.17% | |
| 9.91 | 10.46 | 9.87 | 10.37 | +1.27% | |
| 9.74 | 10.45 | 9.72 | 10.24 | +10.23% | |
| 10.60 | 10.78 | 9.15 | 9.29 | -14.06% | |
| 11.12 | 11.17 | 10.60 | 10.81 | -9.24% | |
| 12.16 | 12.16 | 11.39 | 11.91 | -2.85% | |
| 12.19 | 12.50 | 12.18 | 12.26 | -11.03% | |
| 13.70 | 14.02 | 13.41 | 13.78 | +0.22% | |
| 14.44 | 14.45 | 13.59 | 13.75 | -6.97% | |
| 14.96 | 15.01 | 14.78 | 14.78 | -1.34% | |
| 14.60 | 15.02 | 14.54 | 14.98 | +3.03% | |
| 14.49 | 14.76 | 14.43 | 14.54 | -2.74% | |
| 15.00 | 15.33 | 14.75 | 14.95 | -1.19% | |
| 15.22 | 15.28 | 14.93 | 15.13 | -2.01% | |
| 15.13 | 15.49 | 14.72 | 15.44 | +2.80% | |
| 15.15 | 15.25 | 14.86 | 15.02 | -12.11% | |
| 16.89 | 17.09 | 16.54 | 17.09 | +2.52% | |
| 17.10 | 17.10 | 16.61 | 16.67 | -4.20% | |
| 17.21 | 17.48 | 17.14 | 17.40 | +2.65% | |
| 16.84 | 17.03 | 16.61 | 16.95 | +2.73% | |
| 16.37 | 16.94 | 16.37 | 16.50 | +3.38% | |
| 16.22 | 16.55 | 15.87 | 15.96 | -1.48% | |
| 15.74 | 16.33 | 15.58 | 16.20 | +1.50% | |
| 16.14 | 16.25 | 15.80 | 15.96 | -2.27% | |
| 16.77 | 16.84 | 16.03 | 16.33 | +0.62% | |
| 15.70 | 16.45 | 15.67 | 16.23 | +5.18% | |
| 15.01 | 15.54 | 14.92 | 15.43 | +5.76% | |
| 14.85 | 14.86 | 14.50 | 14.59 | 0.00% | |
| 14.61 | 14.84 | 14.54 | 14.59 | +0.76% | |
| 14.47 | 14.58 | 14.43 | 14.48 | +0.70% | |
| 14.63 | 14.64 | 14.15 | 14.38 | +0.35% | |
| 14.31 | 14.48 | 14.20 | 14.33 | -2.12% | |
| 14.43 | 14.74 | 14.36 | 14.64 | +0.21% | |
| 14.97 | 15.11 | 14.59 | 14.61 | -2.01% | |
| 14.74 | 15.02 | 14.52 | 14.91 | +8.44% | |
| 14.83 | 15.14 | 13.72 | 13.75 | -4.84% | |
| 15.14 | 15.70 | 14.25 | 14.45 | -4.18% | |
| 15.09 | 15.27 | 14.88 | 15.08 | +2.72% | |
| 15.61 | 15.68 | 14.52 | 14.68 | -4.92% | |
| 16.31 | 16.34 | 15.30 | 15.44 | -3.20% | |
| 15.37 | 16.04 | 15.23 | 15.95 | -1.66% | |
| 16.13 | 16.74 | 15.92 | 16.22 | -1.34% | |
| 15.51 | 17.00 | 15.44 | 16.44 | +4.51% | |
| 16.19 | 16.24 | 15.65 | 15.73 | +1.22% | |
| 15.92 | 16.08 | 15.36 | 15.54 | -5.65% | |
| 16.76 | 16.89 | 16.15 | 16.47 | -0.72% | |
| 16.65 | 16.80 | 16.43 | 16.59 | +2.03% | |
| 15.43 | 16.51 | 15.38 | 16.26 | +11.52% | |
| 14.88 | 14.90 | 14.43 | 14.58 | -9.16% | |
| 16.80 | 16.85 | 16.05 | 16.05 | -4.18% | |
| 16.07 | 16.95 | 15.90 | 16.75 | +3.84% | |
| 15.95 | 16.16 | 15.58 | 16.13 | -0.92% | |
| 15.12 | 16.33 | 15.04 | 16.28 | +9.41% | |
| 14.80 | 15.26 | 14.48 | 14.88 | -4.90% | |
| 16.53 | 16.56 | 15.35 | 15.65 | +0.23% | |
| 15.97 | 16.28 | 15.28 | 15.61 | -5.68% | |
| 16.33 | 16.64 | 16.10 | 16.55 | — |