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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2026	92.96	92.46	92.46	93.08	92.24	163,645
January 15, 2026	93.19	92.54	92.54	93.3	92.46	554,946
January 14, 2026	92.78	92.35	92.35	92.78	91.66	301,910
January 13, 2026	93.46	93.17	93.17	93.62	92.85	209,502
January 12, 2026	92.48	93.31	93.31	93.59	92.45	223,126
January 09, 2026	92.32	93.1	93.1	93.29	92.17	217,337
January 08, 2026	92.64	92.35	92.35	92.64	91.86	285,819
January 07, 2026	92.6	92.71	92.71	93.25	92.5	215,015
January 06, 2026	92.19	92.59	92.59	92.63	91.97	233,400
January 05, 2026	91.97	91.96	91.96	92.31	91.69	377,442
January 02, 2026	92.1	91.36	91.36	92.75	90.87	379,257
December 31, 2025	92.16	91.4	91.4	92.2	91.35	167,264
December 30, 2025	92.18	92.1	92.1	92.44	92.02	165,124
December 29, 2025	92.12	92.27	92.27	92.54	92	411,604
December 26, 2025	92.89	92.8	92.8	93.03	92.67	139,365
December 24, 2025	92.62	92.88	92.88	92.94	92.55	166,841
December 23, 2025	91.92	92.67	92.67	92.68	91.92	242,329
December 22, 2025	92.5	92.14	92.14	92.5	91.89	350,186
December 19, 2025	90.8	91.69	91.69	91.69	90.8	211,814
December 18, 2025	90.62	90.62	90.62	91.21	90.21	343,052
December 17, 2025	91.18	89.41	89.41	91.2	89.37	210,467
December 16, 2025	90.44	91.07	91.07	91.19	90.16	169,822
December 15, 2025	91.9	90.76	90.76	92.01	90.68	210,504
December 12, 2025	92.5	91.36	91.36	92.79	90.91	262,386
December 11, 2025	92.66	92.86	92.86	92.94	91.78	244,300
December 10, 2025	92.71	93.01	93.01	93.38	92.28	263,000
December 09, 2025	92.58	92.81	92.81	92.99	92.48	184,944
December 08, 2025	92.95	92.71	92.71	93.29	92.38	163,515
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

Fidelity Nasdaq Composite Index ETF (ONEQ) NASDAQ