Fidelity Nasdaq Composite Index ETF (ONEQ)
NASDAQ: ONEQ · Real-Time Price · USD
92.09
-0.27 (-0.29%)
At close: Nov 12, 2025, 4:00 PM EST
91.85
-0.24 (-0.26%)
Pre-market: Nov 13, 2025, 8:34 AM EST
ONEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 92.72 | 92.80 | 91.57 | 92.09 | 92.09 | -0.29% | 231,432 |
| Nov 11, 2025 | 92.18 | 92.47 | 91.71 | 92.36 | 92.36 | -0.29% | 203,781 |
| Nov 10, 2025 | 92.01 | 92.74 | 91.64 | 92.63 | 92.63 | 2.41% | 304,415 |
| Nov 7, 2025 | 90.05 | 90.49 | 88.70 | 90.45 | 90.45 | -0.23% | 647,545 |
| Nov 6, 2025 | 92.41 | 92.41 | 90.50 | 90.66 | 90.66 | -1.93% | 450,682 |
| Nov 5, 2025 | 91.82 | 92.98 | 91.63 | 92.44 | 92.44 | 0.52% | 239,947 |
| Nov 4, 2025 | 92.37 | 93.00 | 91.78 | 91.96 | 91.96 | -1.92% | 333,911 |
| Nov 3, 2025 | 94.19 | 94.32 | 93.45 | 93.76 | 93.76 | 0.36% | 340,698 |
| Oct 31, 2025 | 94.23 | 94.23 | 92.88 | 93.42 | 93.42 | 0.73% | 237,823 |
| Oct 30, 2025 | 93.74 | 93.75 | 92.66 | 92.74 | 92.74 | -1.49% | 304,092 |
| Oct 29, 2025 | 94.19 | 94.49 | 93.43 | 94.14 | 94.14 | 0.42% | 358,352 |
| Oct 28, 2025 | 93.20 | 93.98 | 93.11 | 93.75 | 93.75 | 0.87% | 256,227 |
| Oct 27, 2025 | 92.43 | 92.98 | 92.32 | 92.94 | 92.94 | 1.84% | 471,576 |
| Oct 24, 2025 | 90.79 | 91.45 | 90.79 | 91.26 | 91.26 | 1.23% | 243,079 |
| Oct 23, 2025 | 89.42 | 90.35 | 89.39 | 90.15 | 90.15 | 0.82% | 192,128 |
| Oct 22, 2025 | 90.19 | 90.35 | 88.50 | 89.42 | 89.42 | -0.99% | 251,495 |
| Oct 21, 2025 | 90.32 | 90.49 | 90.02 | 90.31 | 90.31 | -0.06% | 195,142 |
| Oct 20, 2025 | 89.51 | 90.57 | 89.51 | 90.36 | 90.36 | 1.27% | 224,685 |
| Oct 17, 2025 | 88.27 | 89.45 | 88.08 | 89.23 | 89.23 | 0.59% | 123,016 |
| Oct 16, 2025 | 89.74 | 89.95 | 88.03 | 88.70 | 88.70 | -0.53% | 173,243 |
| Oct 15, 2025 | 89.23 | 89.83 | 88.08 | 89.17 | 89.17 | 0.81% | 247,399 |
| Oct 14, 2025 | 88.06 | 89.21 | 87.33 | 88.45 | 88.45 | -0.92% | 217,752 |
| Oct 13, 2025 | 88.99 | 89.38 | 88.50 | 89.27 | 89.27 | 2.22% | 336,764 |
| Oct 10, 2025 | 90.73 | 90.92 | 87.26 | 87.33 | 87.33 | -3.47% | 511,738 |
| Oct 9, 2025 | 90.70 | 90.70 | 90.03 | 90.47 | 90.47 | -0.16% | 163,359 |
| Oct 8, 2025 | 89.87 | 90.65 | 89.70 | 90.61 | 90.61 | 1.16% | 149,619 |
| Oct 7, 2025 | 90.41 | 90.47 | 89.38 | 89.57 | 89.57 | -0.62% | 192,655 |
| Oct 6, 2025 | 90.00 | 90.38 | 89.76 | 90.13 | 90.13 | 0.50% | 183,786 |
| Oct 3, 2025 | 89.93 | 90.18 | 89.22 | 89.68 | 89.68 | -0.12% | 162,091 |
| Oct 2, 2025 | 90.11 | 90.19 | 89.42 | 89.79 | 89.79 | 0.30% | 256,491 |
| Oct 1, 2025 | 88.72 | 89.63 | 88.55 | 89.52 | 89.52 | 0.44% | 187,096 |
| Sep 30, 2025 | 88.81 | 89.14 | 88.44 | 89.13 | 89.13 | 0.29% | 160,458 |
| Sep 29, 2025 | 89.00 | 89.30 | 88.57 | 88.87 | 88.87 | 0.52% | 207,388 |
| Sep 26, 2025 | 88.17 | 88.47 | 87.66 | 88.41 | 88.41 | 0.42% | 143,532 |
| Sep 25, 2025 | 87.64 | 88.29 | 87.23 | 88.04 | 88.04 | -0.50% | 246,672 |
| Sep 24, 2025 | 88.99 | 89.22 | 88.00 | 88.49 | 88.49 | -0.34% | 166,019 |
| Sep 23, 2025 | 89.74 | 89.75 | 88.61 | 88.79 | 88.79 | -0.94% | 233,521 |
| Sep 22, 2025 | 88.95 | 89.74 | 88.86 | 89.63 | 89.63 | 0.88% | 308,465 |
| Sep 19, 2025 | 88.79 | 89.01 | 88.50 | 88.85 | 88.85 | 0.36% | 226,602 |
| Sep 18, 2025 | 88.47 | 88.79 | 88.06 | 88.53 | 88.39 | 1.00% | 211,228 |
| Sep 17, 2025 | 87.92 | 88.02 | 86.87 | 87.65 | 87.52 | -0.40% | 203,416 |
| Sep 16, 2025 | 88.24 | 88.24 | 87.85 | 88.00 | 87.87 | - | 182,665 |
| Sep 15, 2025 | 87.51 | 88.04 | 87.50 | 88.00 | 87.87 | 0.87% | 194,728 |
| Sep 12, 2025 | 86.95 | 87.33 | 86.75 | 87.24 | 87.11 | 0.46% | 160,231 |
| Sep 11, 2025 | 86.67 | 86.90 | 86.18 | 86.84 | 86.71 | 0.77% | 199,714 |
| Sep 10, 2025 | 86.76 | 86.76 | 85.87 | 86.18 | 86.05 | - | 169,750 |
| Sep 9, 2025 | 86.02 | 86.19 | 85.58 | 86.18 | 86.05 | 0.34% | 176,416 |
| Sep 8, 2025 | 85.98 | 86.24 | 85.73 | 85.89 | 85.76 | 0.53% | 221,607 |
| Sep 5, 2025 | 86.00 | 86.18 | 84.81 | 85.44 | 85.31 | -0.06% | 171,847 |
| Sep 4, 2025 | 84.92 | 85.49 | 84.55 | 85.49 | 85.36 | 1.00% | 233,628 |