Fidelity Nasdaq Composite Index ETF (ONEQ)

NASDAQ: ONEQ · Real-Time Price · USD

104.71

+0.55 (0.53%)

At close: Aug 12, 2026, 4:00 PM EDT

104.70

-0.01 (-0.01%)

Pre-market: Aug 13, 2026, 8:22 AM EDT

ONEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	105.17	105.20	104.51	104.71	104.71	0.53%	193,655
Aug 11, 2026	105.28	105.28	103.91	104.16	104.16	-0.60%	194,370
Aug 10, 2026	104.96	105.26	104.57	104.79	104.79	-0.37%	186,762
Aug 7, 2026	104.62	105.26	104.34	105.18	105.18	1.29%	258,626
Aug 6, 2026	103.40	104.39	103.27	103.84	103.84	-0.04%	197,664
Aug 5, 2026	105.16	105.41	103.82	103.88	103.88	-0.86%	280,265
Aug 4, 2026	102.75	105.14	102.73	104.78	104.78	2.66%	670,559
Aug 3, 2026	100.18	102.30	100.15	102.07	102.07	2.04%	585,536
Jul 31, 2026	99.56	100.28	98.58	100.03	100.03	1.24%	304,293
Jul 30, 2026	97.60	99.16	97.60	98.80	98.80	2.64%	405,523
Jul 29, 2026	98.00	98.64	96.20	96.26	96.26	-1.78%	357,462
Jul 28, 2026	97.73	98.38	96.79	98.00	98.00	-0.19%	305,785
Jul 27, 2026	99.26	99.48	97.58	98.19	98.19	-0.16%	227,239
Jul 24, 2026	98.95	99.30	98.16	98.35	98.35	-0.62%	223,319
Jul 23, 2026	99.50	99.86	98.24	98.96	98.96	-2.21%	633,777
Jul 22, 2026	101.39	101.79	101.12	101.20	101.20	-0.53%	145,183
Jul 21, 2026	101.57	101.96	101.02	101.74	101.74	1.18%	313,955
Jul 20, 2026	101.42	101.68	100.41	100.55	100.55	0.10%	252,229
Jul 17, 2026	100.27	101.21	99.50	100.45	100.45	-1.33%	499,373
Jul 16, 2026	102.89	103.16	101.47	101.80	101.80	-1.55%	414,022
Jul 15, 2026	103.26	103.66	102.61	103.40	103.40	0.52%	285,957
Jul 14, 2026	102.71	103.10	102.09	102.86	102.86	0.94%	201,208
Jul 13, 2026	102.67	103.00	101.72	101.90	101.90	-1.57%	317,700
Jul 10, 2026	103.19	103.60	102.44	103.53	103.53	0.29%	152,153
Jul 9, 2026	102.26	103.23	101.75	103.23	103.23	1.22%	214,990
Jul 8, 2026	101.09	102.00	100.54	101.99	101.99	0.21%	208,564
Jul 7, 2026	102.23	102.50	101.16	101.78	101.78	-1.07%	269,820
Jul 6, 2026	102.15	103.19	102.15	102.88	102.88	1.20%	364,134
Jul 2, 2026	102.74	103.48	100.93	101.66	101.66	-0.86%	279,002
Jul 1, 2026	102.63	103.33	102.18	102.54	102.54	-0.66%	295,974
Jun 30, 2026	101.61	103.49	101.61	103.22	103.22	1.52%	237,430
Jun 29, 2026	100.44	101.70	99.61	101.67	101.67	2.30%	300,273
Jun 26, 2026	99.07	100.37	98.61	99.38	99.38	-0.50%	226,957
Jun 25, 2026	101.22	101.49	98.90	99.88	99.88	-0.48%	240,807
Jun 24, 2026	100.79	101.76	99.78	100.36	100.36	-0.37%	352,908
Jun 23, 2026	100.61	101.91	100.34	100.73	100.73	-2.25%	341,340
Jun 22, 2026	104.12	104.60	102.84	103.05	103.05	-1.15%	331,349
Jun 18, 2026	103.93	104.55	103.09	104.25	104.25	1.83%	309,278
Jun 17, 2026	104.57	104.57	102.27	102.52	102.38	-1.50%	672,631
Jun 16, 2026	105.12	105.62	103.89	104.08	103.93	-1.02%	277,801
Jun 15, 2026	103.99	105.25	103.99	105.15	105.00	3.05%	706,478
Jun 12, 2026	102.01	102.54	100.89	102.04	101.90	0.33%	533,650
Jun 11, 2026	99.88	101.88	98.96	101.70	101.56	2.54%	699,167
Jun 10, 2026	100.20	101.33	99.10	99.18	99.04	-1.96%	882,234
Jun 9, 2026	102.97	103.45	98.28	101.16	101.02	-0.96%	1,127,022
Jun 8, 2026	102.73	103.13	101.96	102.14	102.00	0.83%	487,611
Jun 5, 2026	104.45	104.71	101.02	101.30	101.16	-4.14%	827,244
Jun 4, 2026	105.00	106.01	104.61	105.68	105.53	-0.10%	334,411
Jun 3, 2026	106.63	106.87	105.40	105.79	105.64	-0.85%	601,869
Jun 2, 2026	106.63	107.02	106.05	106.70	106.55	0.06%	342,144