Fidelity Nasdaq Composite Index ETF (ONEQ)

NASDAQ: ONEQ · Real-Time Price · USD

97.12

-0.87 (-0.89%)

At close: Apr 28, 2026, 4:00 PM EDT

97.67

+0.55 (0.57%)

After-hours: Apr 28, 2026, 6:39 PM EDT

ONEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	97.15	97.34	96.57	97.12	97.12	-0.89%	304,046
Apr 27, 2026	97.72	98.08	97.22	97.99	97.99	0.31%	538,475
Apr 24, 2026	96.94	97.81	96.59	97.69	97.69	1.43%	364,905
Apr 23, 2026	96.81	97.11	95.25	96.31	96.31	-0.76%	542,165
Apr 22, 2026	96.44	97.07	96.13	97.05	97.05	1.58%	259,102
Apr 21, 2026	96.42	96.53	95.16	95.54	95.54	-0.57%	425,177
Apr 20, 2026	96.04	96.24	95.33	96.09	96.09	-0.21%	284,596
Apr 17, 2026	95.76	96.53	95.68	96.29	96.29	1.55%	487,114
Apr 16, 2026	94.76	95.10	94.03	94.82	94.82	0.32%	402,677
Apr 15, 2026	93.27	94.60	93.15	94.52	94.52	1.61%	455,433
Apr 14, 2026	91.76	93.03	91.76	93.02	93.02	1.93%	490,778
Apr 13, 2026	89.77	91.29	89.73	91.26	91.26	1.25%	419,154
Apr 10, 2026	90.12	90.58	89.97	90.13	90.13	0.36%	236,181
Apr 9, 2026	89.07	89.91	88.67	89.81	89.81	0.82%	373,311
Apr 8, 2026	89.78	90.00	88.57	89.08	89.08	2.76%	527,873
Apr 7, 2026	86.31	86.75	85.11	86.69	86.69	0.12%	331,176
Apr 6, 2026	86.28	86.82	86.03	86.59	86.59	0.57%	271,804
Apr 2, 2026	84.35	86.36	84.14	86.10	86.10	0.21%	349,424
Apr 1, 2026	85.72	86.59	85.50	85.92	85.92	1.19%	531,592
Mar 31, 2026	82.82	85.20	82.82	84.91	84.91	3.78%	435,549
Mar 30, 2026	82.90	83.17	81.45	81.82	81.82	-0.81%	519,029
Mar 27, 2026	83.79	83.79	82.30	82.49	82.49	-2.10%	594,755
Mar 26, 2026	85.47	85.85	84.21	84.26	84.26	-2.38%	456,576
Mar 25, 2026	86.57	86.89	86.01	86.31	86.31	0.83%	416,384
Mar 24, 2026	85.98	86.23	85.45	85.60	85.60	-0.94%	269,157
Mar 23, 2026	86.52	87.35	86.05	86.41	86.41	1.47%	448,025
Mar 20, 2026	86.79	86.79	84.68	85.16	85.16	-2.11%	468,011
Mar 19, 2026	86.41	87.42	86.09	87.00	86.89	-0.46%	371,092
Mar 18, 2026	88.28	88.51	87.21	87.40	87.29	-1.25%	179,293
Mar 17, 2026	88.36	88.91	88.25	88.51	88.40	0.48%	161,204
Mar 16, 2026	87.90	88.70	87.86	88.09	87.98	1.16%	328,872
Mar 13, 2026	88.25	88.64	86.91	87.08	86.97	-0.88%	468,282
Mar 12, 2026	88.72	88.80	87.78	87.86	87.75	-1.78%	314,749
Mar 11, 2026	89.48	90.10	88.95	89.45	89.34	0.07%	223,878
Mar 10, 2026	89.41	90.21	89.02	89.39	89.28	0.03%	438,593
Mar 9, 2026	87.12	89.51	86.86	89.36	89.25	1.35%	497,647
Mar 6, 2026	88.14	89.00	87.91	88.17	88.06	-1.52%	422,719
Mar 5, 2026	89.37	90.03	88.52	89.53	89.42	-0.26%	222,109
Mar 4, 2026	89.01	90.10	88.91	89.76	89.65	1.24%	210,826
Mar 3, 2026	87.82	88.93	87.12	88.66	88.55	-0.97%	374,839
Mar 2, 2026	87.90	89.78	87.80	89.53	89.42	0.35%	643,470
Feb 27, 2026	89.12	89.55	88.75	89.22	89.11	-0.93%	337,027
Feb 26, 2026	91.13	91.13	89.24	90.06	89.95	-1.21%	294,672
Feb 25, 2026	90.28	91.19	90.28	91.16	91.04	1.29%	231,490
Feb 24, 2026	89.11	90.12	88.71	90.00	89.89	0.93%	943,816
Feb 23, 2026	89.77	90.11	88.75	89.17	89.06	-1.00%	285,318
Feb 20, 2026	88.89	90.35	88.75	90.07	89.96	0.78%	253,023
Feb 19, 2026	89.11	89.71	88.85	89.37	89.26	-0.19%	180,241
Feb 18, 2026	89.08	90.11	89.00	89.54	89.43	0.79%	248,382
Feb 17, 2026	88.22	89.30	87.57	88.84	88.72	0.09%	262,055