Fidelity Nasdaq Composite Index ETF (ONEQ)

NASDAQ: ONEQ · Real-Time Price · USD

102.04

+0.34 (0.33%)

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

102.05

+0.01 (0.01%)

After-hours: Jun 12, 2026, 7:48 PM EDT

ONEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	102.01	102.54	100.89	102.04	102.04	0.33%	533,403
Jun 11, 2026	99.88	101.88	98.96	101.70	101.70	2.54%	696,989
Jun 10, 2026	100.20	101.33	99.10	99.18	99.18	-1.96%	878,553
Jun 9, 2026	102.97	103.45	98.28	101.16	101.16	-0.96%	1,125,868
Jun 8, 2026	102.73	103.13	101.96	102.14	102.14	0.83%	486,373
Jun 5, 2026	104.45	104.71	101.02	101.30	101.30	-4.14%	826,794
Jun 4, 2026	105.00	106.01	104.61	105.68	105.68	-0.10%	333,835
Jun 3, 2026	106.63	106.87	105.40	105.79	105.79	-0.85%	600,561
Jun 2, 2026	106.63	107.02	106.05	106.70	106.70	0.06%	342,090
Jun 1, 2026	106.25	107.07	106.00	106.64	106.64	0.38%	578,516
May 29, 2026	106.35	106.75	105.76	106.24	106.24	0.23%	391,083
May 28, 2026	105.27	106.05	104.70	106.00	106.00	0.88%	315,044
May 27, 2026	105.05	105.19	104.51	105.08	105.08	0.11%	307,698
May 26, 2026	104.76	105.22	104.41	104.96	104.96	1.16%	334,142
May 22, 2026	104.08	104.37	103.60	103.76	103.76	0.39%	265,724
May 21, 2026	103.20	103.98	102.56	103.36	103.36	-0.06%	391,536
May 20, 2026	102.30	103.49	102.16	103.42	103.42	1.53%	236,112
May 19, 2026	101.97	102.58	101.22	101.86	101.86	-0.88%	371,863
May 18, 2026	103.55	103.61	101.89	102.76	102.76	-0.66%	428,113
May 15, 2026	103.51	104.16	102.78	103.44	103.44	-1.38%	313,209
May 14, 2026	104.09	105.12	104.09	104.89	104.89	1.02%	289,499
May 13, 2026	103.02	104.22	102.39	103.83	103.83	1.05%	395,687
May 12, 2026	102.98	103.24	101.39	102.75	102.75	-0.72%	420,570
May 11, 2026	103.09	103.75	102.85	103.50	103.50	0.19%	352,730
May 8, 2026	102.26	103.35	102.01	103.30	103.30	1.70%	363,565
May 7, 2026	102.00	102.47	101.28	101.58	101.58	-0.09%	333,544
May 6, 2026	100.16	101.75	100.14	101.67	101.67	2.02%	367,300
May 5, 2026	99.45	99.86	99.29	99.66	99.66	0.99%	264,728
May 4, 2026	98.86	99.22	98.00	98.68	98.68	-0.18%	437,222
May 1, 2026	98.24	99.28	98.24	98.86	98.86	0.73%	464,201
Apr 30, 2026	97.64	98.14	96.41	98.14	98.14	1.11%	237,870
Apr 29, 2026	97.00	97.33	96.56	97.06	97.06	-0.06%	156,792
Apr 28, 2026	97.15	97.34	96.57	97.12	97.12	-0.89%	304,477
Apr 27, 2026	97.72	98.08	97.22	97.99	97.99	0.31%	539,748
Apr 24, 2026	96.94	97.81	96.59	97.69	97.69	1.43%	365,424
Apr 23, 2026	96.81	97.11	95.25	96.31	96.31	-0.76%	544,918
Apr 22, 2026	96.44	97.07	96.13	97.05	97.05	1.58%	259,519
Apr 21, 2026	96.42	96.53	95.16	95.54	95.54	-0.57%	426,489
Apr 20, 2026	96.04	96.24	95.33	96.09	96.09	-0.21%	286,115
Apr 17, 2026	95.76	96.53	95.68	96.29	96.29	1.55%	488,429
Apr 16, 2026	94.76	95.10	94.03	94.82	94.82	0.32%	405,106
Apr 15, 2026	93.27	94.60	93.15	94.52	94.52	1.61%	455,731
Apr 14, 2026	91.76	93.03	91.76	93.02	93.02	1.93%	491,365
Apr 13, 2026	89.77	91.29	89.73	91.26	91.26	1.25%	420,829
Apr 10, 2026	90.12	90.58	89.97	90.13	90.13	0.36%	236,384
Apr 9, 2026	89.07	89.91	88.67	89.81	89.81	0.82%	374,031
Apr 8, 2026	89.78	90.00	88.57	89.08	89.08	2.76%	530,218
Apr 7, 2026	86.31	86.75	85.11	86.69	86.69	0.12%	342,829
Apr 6, 2026	86.28	86.82	86.03	86.59	86.59	0.57%	271,870
Apr 2, 2026	84.35	86.36	84.14	86.10	86.10	0.21%	349,455