Fidelity Nasdaq Composite Index ETF (ONEQ)

NASDAQ: ONEQ · Real-Time Price · USD

102.26

-0.25 (-0.24%)

At close: Oct 23, 2026, 4:00 PM EDT

103.00

+0.74 (0.72%)

After-hours: Oct 23, 2026, 7:56 PM EDT

ONEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	102.03	102.91	101.93	102.26	102.26	-0.24%	301,437
Oct 22, 2026	103.75	103.85	102.14	102.51	102.51	-2.58%	443,982
Oct 21, 2026	104.77	105.55	104.49	105.23	105.23	1.05%	364,891
Oct 20, 2026	103.94	104.85	103.17	104.14	104.14	0.02%	442,302
Oct 19, 2026	104.26	104.88	103.82	104.12	104.12	1.08%	351,478
Oct 16, 2026	105.06	105.35	102.54	103.01	103.01	-2.12%	534,588
Oct 15, 2026	103.98	105.42	103.71	105.24	105.24	-	880,992
Oct 14, 2026	106.64	106.96	104.81	105.24	105.24	-1.83%	348,344
Oct 13, 2026	106.80	107.53	106.77	107.20	107.20	-0.15%	231,459
Oct 12, 2026	107.77	107.80	107.23	107.36	107.36	-0.42%	252,768
Oct 9, 2026	107.92	107.93	107.37	107.81	107.81	0.63%	147,748
Oct 8, 2026	108.00	108.30	106.67	107.13	107.13	-1.22%	251,799
Oct 7, 2026	107.99	108.52	107.74	108.45	108.45	-0.29%	206,042
Oct 6, 2026	108.94	109.24	108.69	108.77	108.77	0.40%	238,484
Oct 5, 2026	107.25	108.52	107.25	108.34	108.34	1.15%	251,679
Oct 2, 2026	107.14	107.76	106.89	107.11	107.11	1.14%	412,635
Oct 1, 2026	106.42	106.53	105.30	105.90	105.90	0.06%	203,544
Sep 30, 2026	105.84	106.76	105.82	105.84	105.84	0.28%	160,173
Sep 29, 2026	106.19	106.30	105.25	105.54	105.54	-0.09%	172,116
Sep 28, 2026	106.13	106.31	105.25	105.64	105.64	-0.92%	274,936
Sep 25, 2026	106.42	106.84	105.90	106.62	106.62	0.50%	139,827
Sep 24, 2026	105.30	106.20	105.21	106.09	106.09	-0.05%	212,693
Sep 23, 2026	107.20	107.38	105.86	106.14	106.14	-1.10%	197,813
Sep 22, 2026	106.99	107.51	106.99	107.32	107.32	0.45%	256,053
Sep 21, 2026	105.05	107.10	105.03	106.84	106.84	2.32%	315,713
Sep 18, 2026	104.23	104.52	103.73	104.42	104.42	0.33%	128,516
Sep 17, 2026	103.75	104.32	103.62	104.19	104.08	1.68%	218,190
Sep 16, 2026	102.90	103.41	101.75	102.47	102.36	-	265,592
Sep 15, 2026	103.13	103.25	102.30	102.47	102.36	-0.78%	241,672
Sep 14, 2026	102.63	103.78	102.45	103.28	103.17	-0.48%	201,314
Sep 11, 2026	103.68	104.22	103.61	103.78	103.67	0.88%	301,485
Sep 10, 2026	102.59	103.20	102.45	102.87	102.76	-0.63%	182,995
Sep 9, 2026	103.92	103.94	103.21	103.52	103.41	-0.58%	120,701
Sep 8, 2026	104.24	104.60	103.84	104.12	104.01	-0.33%	128,889
Sep 4, 2026	104.80	105.00	104.24	104.46	104.35	-0.29%	187,268
Sep 3, 2026	103.57	105.01	103.57	104.76	104.65	1.39%	233,651
Sep 2, 2026	102.81	103.45	102.71	103.32	103.21	0.46%	124,794
Sep 1, 2026	103.00	103.48	102.44	102.85	102.74	-1.00%	241,012
Aug 31, 2026	103.75	104.05	103.42	103.89	103.78	-0.16%	191,365
Aug 28, 2026	104.57	105.20	103.94	104.06	103.95	-0.44%	212,043
Aug 27, 2026	103.89	104.68	103.62	104.52	104.41	1.52%	197,135
Aug 26, 2026	102.97	103.24	102.55	102.96	102.85	-0.05%	106,155
Aug 25, 2026	102.95	103.36	102.50	103.01	102.90	0.60%	119,418
Aug 24, 2026	102.73	102.86	102.08	102.40	102.29	-0.72%	154,185
Aug 21, 2026	103.19	103.51	102.69	103.14	103.03	0.41%	186,253
Aug 20, 2026	103.16	103.50	102.51	102.72	102.61	-0.99%	173,921
Aug 19, 2026	103.84	104.22	103.16	103.75	103.64	0.16%	191,794
Aug 18, 2026	104.22	104.22	103.46	103.58	103.47	-1.39%	316,197
Aug 17, 2026	105.58	105.66	104.91	105.04	104.93	-0.27%	222,127
Aug 14, 2026	105.78	105.86	105.03	105.32	105.21	-0.29%	212,141