Fidelity Nasdaq Composite Index ETF (ONEQ)

NASDAQ: ONEQ · Real-Time Price · USD

87.08

-0.78 (-0.89%)

At close: Mar 13, 2026, 4:00 PM EDT

87.21

+0.13 (0.15%)

After-hours: Mar 13, 2026, 7:43 PM EDT

ONEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	88.25	88.64	86.91	87.08	87.08	-0.88%	467,588
Mar 12, 2026	88.72	88.80	87.78	87.86	87.86	-1.78%	314,702
Mar 11, 2026	89.48	90.10	88.95	89.45	89.45	0.07%	223,878
Mar 10, 2026	89.41	90.21	89.02	89.39	89.39	0.03%	438,593
Mar 9, 2026	87.12	89.51	86.86	89.36	89.36	1.35%	497,647
Mar 6, 2026	88.14	89.00	87.91	88.17	88.17	-1.52%	422,719
Mar 5, 2026	89.37	90.03	88.52	89.53	89.53	-0.26%	222,109
Mar 4, 2026	89.01	90.10	88.91	89.76	89.76	1.24%	210,826
Mar 3, 2026	87.82	88.93	87.12	88.66	88.66	-0.97%	374,839
Mar 2, 2026	87.90	89.78	87.80	89.53	89.53	0.35%	643,470
Feb 27, 2026	89.12	89.55	88.75	89.22	89.22	-0.93%	337,027
Feb 26, 2026	91.13	91.13	89.24	90.06	90.06	-1.21%	294,672
Feb 25, 2026	90.28	91.19	90.28	91.16	91.16	1.29%	231,490
Feb 24, 2026	89.11	90.12	88.71	90.00	90.00	0.93%	943,816
Feb 23, 2026	89.77	90.11	88.75	89.17	89.17	-1.00%	285,318
Feb 20, 2026	88.89	90.35	88.75	90.07	90.07	0.78%	253,023
Feb 19, 2026	89.11	89.71	88.85	89.37	89.37	-0.19%	180,241
Feb 18, 2026	89.08	90.11	89.00	89.54	89.54	0.79%	248,382
Feb 17, 2026	88.22	89.30	87.57	88.84	88.84	0.09%	262,055
Feb 13, 2026	88.92	89.51	88.14	88.75	88.75	-0.25%	186,685
Feb 12, 2026	91.36	91.36	88.76	88.98	88.98	-2.03%	413,976
Feb 11, 2026	91.72	91.75	90.18	90.82	90.82	-0.06%	355,237
Feb 10, 2026	91.70	91.75	90.87	90.87	90.87	-0.56%	317,588
Feb 9, 2026	90.41	91.72	90.11	91.38	91.38	0.93%	259,949
Feb 6, 2026	89.03	90.83	88.99	90.54	90.54	2.10%	397,553
Feb 5, 2026	89.20	89.84	88.36	88.68	88.68	-1.62%	472,245
Feb 4, 2026	91.46	91.58	89.27	90.14	90.14	-1.42%	468,297
Feb 3, 2026	93.12	93.19	90.60	91.44	91.44	-1.47%	360,326
Feb 2, 2026	91.81	93.18	91.81	92.80	92.80	0.51%	342,892
Jan 30, 2026	92.57	93.25	91.88	92.33	92.33	-0.84%	397,083
Jan 29, 2026	93.71	93.71	91.40	93.11	93.11	-0.77%	385,169
Jan 28, 2026	94.10	94.35	93.56	93.83	93.83	0.17%	191,265
Jan 27, 2026	93.17	93.85	93.17	93.67	93.67	0.89%	216,880
Jan 26, 2026	92.49	93.19	92.40	92.84	92.84	0.43%	228,266
Jan 23, 2026	92.15	92.88	92.00	92.44	92.44	0.31%	302,984
Jan 22, 2026	92.20	92.46	91.75	92.15	92.15	0.90%	267,594
Jan 21, 2026	90.63	91.96	90.18	91.33	91.33	1.17%	579,844
Jan 20, 2026	90.87	91.43	90.18	90.27	90.27	-2.37%	489,833
Jan 16, 2026	92.96	93.08	92.24	92.46	92.46	-0.09%	163,645
Jan 15, 2026	93.19	93.30	92.46	92.54	92.54	0.21%	554,946
Jan 14, 2026	92.78	92.78	91.66	92.35	92.35	-0.88%	301,910
Jan 13, 2026	93.46	93.62	92.85	93.17	93.17	-0.15%	209,502
Jan 12, 2026	92.48	93.59	92.45	93.31	93.31	0.23%	223,126
Jan 9, 2026	92.48	93.29	92.17	93.10	93.10	0.81%	218,316
Jan 8, 2026	92.64	92.64	91.86	92.35	92.35	-0.39%	285,819
Jan 7, 2026	92.60	93.25	92.50	92.71	92.71	0.13%	215,015
Jan 6, 2026	92.19	92.63	91.97	92.59	92.59	0.69%	233,365
Jan 5, 2026	91.97	92.31	91.69	91.96	91.96	0.66%	377,442
Jan 2, 2026	92.10	92.75	90.87	91.36	91.36	-0.04%	379,257
Dec 31, 2025	92.16	92.20	91.35	91.40	91.40	-0.76%	167,264