Fidelity Nasdaq Composite Index ETF (ONEQ)

NASDAQ: ONEQ · Real-Time Price · USD

90.07

+0.70 (0.78%)

At close: Feb 20, 2026, 4:00 PM EST

89.95

-0.12 (-0.13%)

After-hours: Feb 20, 2026, 7:59 PM EST

ONEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	88.89	90.35	88.75	90.07	90.07	0.78%	252,866
Feb 19, 2026	89.11	89.71	88.85	89.37	89.37	-0.19%	180,163
Feb 18, 2026	89.08	90.11	89.00	89.54	89.54	0.79%	246,506
Feb 17, 2026	88.22	89.30	87.57	88.84	88.84	0.09%	262,022
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
Dec 30, 2025	92.18	92.44	92.02	92.10	92.10	-0.18%	165,124
Dec 29, 2025	92.12	92.54	92.00	92.27	92.27	-0.57%	411,604
Dec 26, 2025	92.89	93.03	92.67	92.80	92.80	-0.09%	139,365
Dec 24, 2025	92.62	92.94	92.55	92.88	92.88	0.23%	166,841
Dec 23, 2025	91.92	92.68	91.92	92.67	92.67	0.58%	242,329
Dec 22, 2025	92.50	92.50	91.89	92.14	92.14	0.49%	350,186
Dec 19, 2025	90.80	91.69	90.80	91.69	91.69	1.18%	211,814
Dec 18, 2025	90.62	91.21	90.21	90.62	90.47	1.36%	343,052
Dec 17, 2025	91.18	91.20	89.37	89.41	89.26	-1.82%	211,170
Dec 16, 2025	90.44	91.19	90.16	91.07	90.92	0.24%	169,822
Dec 15, 2025	91.90	92.01	90.68	90.85	90.70	-0.56%	212,558
Dec 12, 2025	92.50	92.79	90.91	91.36	91.21	-1.62%	263,017
Dec 11, 2025	92.66	92.94	91.78	92.86	92.71	-0.16%	244,291
Dec 10, 2025	92.71	93.38	92.28	93.01	92.86	0.22%	262,968
Dec 9, 2025	92.58	92.99	92.48	92.81	92.66	0.11%	184,944