Fidelity Nasdaq Composite Index ETF - ONEQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	92.71	92.8	92.8	93.24	92.51	168,333
December 04, 2025	92.61	92.53	92.53	92.61	91.99	144,176
December 03, 2025	91.94	92.32	92.32	92.53	91.67	479,324
December 02, 2025	92	92.18	92.18	92.6	91.71	404,732
December 01, 2025	91.15	91.62	91.62	92	91	389,642
November 28, 2025	91.74	91.92	91.92	91.95	91.5	108,021
November 26, 2025	91.26	91.36	91.36	91.67	90.83	475,752
November 25, 2025	89.83	90.62	90.62	90.76	88.9	436,157
November 24, 2025	88.54	90.03	90.03	90.14	88.54	403,558
November 21, 2025	87.18	87.74	87.74	88.74	86.21	370,132
November 20, 2025	90.58	86.94	86.94	91.09	86.8	428,000
November 19, 2025	88.36	88.79	88.79	89.96	88.06	290,387
November 18, 2025	88.58	88.22	88.22	89.07	87.44	1.24M
November 17, 2025	89.88	89.37	89.37	90.7	88.75	331,777
November 14, 2025	88.34	90.05	90.05	90.88	88.25	414,496
November 13, 2025	91.73	89.95	89.95	91.73	89.62	285,600
November 12, 2025	92.72	92.09	92.09	92.8	91.57	231,300
November 11, 2025	92.18	92.36	92.36	92.47	91.71	203,600
November 10, 2025	92.01	92.63	92.63	92.74	91.64	304,415
November 07, 2025	90.05	90.45	90.45	90.49	88.7	647,545
November 06, 2025	92.41	90.66	90.66	92.41	90.5	450,700
November 05, 2025	91.82	92.44	92.44	92.98	91.63	240,414
November 04, 2025	92.37	91.96	91.96	93	91.78	333,911
November 03, 2025	94.19	93.76	93.76	94.32	93.45	340,700
October 31, 2025	94.23	93.42	93.42	94.23	92.88	237,823
October 30, 2025	93.74	92.74	92.74	93.75	92.66	304,100
October 29, 2025	94.19	94.14	94.14	94.49	93.43	358,352
October 28, 2025	93.2	93.75	93.75	93.98	93.11	256,227
October 27, 2025	92.43	92.94	92.94	92.98	92.32	471,600
October 24, 2025	90.79	91.26	91.26	91.45	90.79	243,079
October 23, 2025	89.42	90.15	90.15	90.35	89.39	192,128
October 22, 2025	90.19	89.42	89.42	90.35	88.5	251,500
October 21, 2025	90.32	90.31	90.31	90.49	90.02	195,142
October 20, 2025	89.51	90.36	90.36	90.57	89.51	224,685
October 17, 2025	88.27	89.23	89.23	89.45	88.08	123,016
October 16, 2025	89.74	88.7	88.7	89.95	88.03	173,243
October 15, 2025	89.23	89.17	89.17	89.83	88.08	247,400
October 14, 2025	88.06	88.45	88.45	89.21	87.33	217,752
October 13, 2025	88.99	89.27	89.27	89.38	88.5	336,764
October 10, 2025	90.73	87.33	87.33	90.92	87.26	511,738
October 09, 2025	90.7	90.46	90.46	90.7	90.03	162,412
October 08, 2025	89.87	90.61	90.61	90.65	89.7	149,619
October 07, 2025	90.41	89.57	89.57	90.47	89.38	192,655
October 06, 2025	90	90.13	90.13	90.38	89.76	183,786
October 03, 2025	89.93	89.68	89.68	90.18	89.22	162,100
October 02, 2025	90.11	89.79	89.79	90.19	89.42	256,491
October 01, 2025	88.72	89.52	89.52	89.63	88.55	187,096
September 30, 2025	88.81	89.13	89.13	89.19	88.5	160,013
September 29, 2025	89	88.87	88.87	89.3	88.57	207,388
September 26, 2025	88.17	88.41	88.41	88.47	87.66	143,532
September 25, 2025	87.64	88.04	88.04	88.29	87.23	246,700
September 24, 2025	88.99	88.49	88.49	89.22	88	166,019
September 23, 2025	89.74	88.79	88.79	89.75	88.61	233,521
September 22, 2025	88.95	89.63	89.63	89.74	88.86	308,465
September 19, 2025	88.79	88.85	88.85	89.01	88.5	226,602
September 18, 2025	88.47	88.53	88.39	88.79	88.05	211,228
September 17, 2025	87.92	87.65	87.51	88.02	86.87	203,416
September 16, 2025	88.24	88	87.86	88.24	87.85	182,665
September 15, 2025	87.51	88	87.86	88.04	87.5	194,728
September 12, 2025	86.95	87.24	87.24	87.33	86.75	160,231

Fidelity Nasdaq Composite Index ETF (ONEQ) NASDAQ