Skip to main content
Fidelity Nasdaq Composite Index ETF (ONEQ)
NASDAQ: ONEQ · Real-Time Price · USD
75.25
-0.26 (-0.34%)
At close: May 28, 2025, 4:00 PM
75.42
+0.17 (0.23%)
After-hours: May 28, 2025, 4:48 PM EDT

ONEQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202575.6375.8775.3775.49--0.03%118,732
May 27, 202574.7575.6074.6575.5175.512.41%296,390
May 23, 202573.2874.1973.1173.7373.73-0.99%411,053
May 22, 202574.3275.0674.1874.4774.470.20%178,342
May 21, 202574.7475.7574.0474.3274.32-1.45%314,666
May 20, 202575.3175.5574.8775.4175.41-0.28%190,084
May 19, 202574.6875.6974.4075.6275.62-0.12%252,811
May 16, 202575.4175.7674.9475.7175.710.57%215,903
May 15, 202575.1575.6474.6775.2875.28-0.17%231,917
May 14, 202575.1575.4874.9075.4175.410.75%274,268
May 13, 202574.0075.1073.7674.8574.851.68%411,894
May 12, 202573.7473.7572.7373.6173.614.31%608,046
May 9, 202570.9671.1170.2870.5770.570.06%406,451
May 8, 202570.6771.2569.9570.5370.531.02%322,655
May 7, 202569.7770.0768.8269.8269.820.37%182,866
May 6, 202569.2470.1569.2369.5669.56-1.01%277,555
May 5, 202569.9770.7169.9770.2770.27-0.68%282,289
May 2, 202570.3771.0070.1170.7570.751.61%465,032
May 1, 202569.9470.4969.5069.6369.631.43%287,225
Apr 30, 202567.4368.7766.6468.6568.650.01%179,625
Apr 29, 202568.0568.8667.9068.6468.640.50%172,806
Apr 28, 202568.5568.6567.4068.3068.30-0.15%299,718
Apr 25, 202567.6868.5167.3268.4068.401.32%251,928
Apr 24, 202565.9667.5865.8767.5167.512.88%293,300
Apr 23, 202566.4467.0765.4565.6265.622.32%488,623
Apr 22, 202563.1964.5563.1264.1364.132.64%355,619
Apr 21, 202563.0263.2561.7062.4862.48-2.44%1,101,518
Apr 17, 202564.4764.6363.6964.0464.04-0.26%348,558
Apr 16, 202564.6865.3563.2064.2164.21-3.04%541,555
Apr 15, 202566.3266.7965.8966.2266.220.02%684,081
Apr 14, 202567.5867.5865.5166.2166.210.36%471,743
Apr 11, 202564.3265.9763.8365.9765.972.36%456,316
Apr 10, 202565.6965.8762.5364.4564.45-4.58%611,097
Apr 9, 202559.9567.7559.9467.5467.5412.16%1,210,612
Apr 8, 202563.8564.2559.2960.2260.22-1.84%995,065
Apr 7, 202558.6964.1958.1261.3561.35-0.11%1,726,434
Apr 4, 202563.0063.8761.3261.4261.42-5.73%1,427,707
Apr 3, 202566.0066.5365.1265.1665.16-6.01%1,094,834
Apr 2, 202567.6269.7667.6269.3269.321.05%275,495
Apr 1, 202567.8068.8567.5368.6068.600.79%298,977
Mar 31, 202567.0068.2166.3768.0768.07-0.15%1,029,966
Mar 28, 202569.6769.9068.0168.1768.17-2.77%384,528
Mar 27, 202570.0670.8169.8070.1170.11-0.48%151,137
Mar 26, 202571.8471.8470.2070.4570.45-2.06%258,131
Mar 25, 202571.7971.9971.4971.9371.930.52%260,554
Mar 24, 202571.0471.6670.8771.5671.562.23%493,398
Mar 21, 202568.7370.0368.7370.0070.000.34%152,227
Mar 20, 202569.4070.5869.2269.7669.67-0.36%320,531
Mar 19, 202569.3970.6069.0870.0169.921.35%223,456
Mar 18, 202569.8469.8468.7069.0868.99-1.64%470,570