Fidelity Nasdaq Composite Index ETF (ONEQ)

ONEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	91.94	92.53	91.67	92.32	92.32	0.15%	479,109
Dec 2, 2025	92.00	92.60	91.71	92.18	92.18	0.62%	404,732
Dec 1, 2025	91.15	92.00	91.00	91.62	91.62	-0.33%	389,642
Nov 28, 2025	91.74	91.95	91.50	91.92	91.92	0.61%	108,021
Nov 26, 2025	91.26	91.67	90.83	91.36	91.36	0.82%	475,752
Nov 25, 2025	89.83	90.76	88.90	90.62	90.62	0.66%	436,157
Nov 24, 2025	88.54	90.14	88.54	90.03	90.03	2.61%	403,558
Nov 21, 2025	87.18	88.74	86.21	87.74	87.74	0.92%	370,132
Nov 20, 2025	90.58	91.09	86.80	86.94	86.94	-2.08%	427,963
Nov 19, 2025	88.36	89.96	88.06	88.79	88.79	0.65%	293,600
Nov 18, 2025	88.58	89.07	87.44	88.22	88.22	-1.29%	1,243,180
Nov 17, 2025	89.88	90.70	88.75	89.37	89.37	-0.76%	331,777
Nov 14, 2025	88.34	90.88	88.25	90.05	90.05	0.11%	414,496
Nov 13, 2025	91.73	91.73	89.62	89.95	89.95	-2.32%	285,700
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%	240,414
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	90.46	-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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.