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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	86.95	87.24	87.24	87.33	86.75	160,231
September 11, 2025	86.67	86.84	86.84	86.9	86.18	199,714
September 10, 2025	86.76	86.2	86.2	86.76	85.86	169,337
September 09, 2025	86.02	86.18	86.18	86.19	85.58	175,767
September 08, 2025	85.98	85.89	85.89	86.24	85.73	221,607
September 05, 2025	86	85.44	85.44	86.18	84.81	171,847
September 04, 2025	84.92	85.49	85.49	85.49	84.55	233,628
September 03, 2025	84.48	84.64	84.64	84.9	84.14	189,907
September 02, 2025	83.19	83.82	83.82	83.95	82.82	362,551
August 29, 2025	85.17	84.48	84.48	85.19	84.28	151,150
August 28, 2025	85.06	85.5	85.5	85.61	84.81	129,305
August 27, 2025	84.8	85.03	85.03	85.15	84.55	106,635
August 26, 2025	84.43	84.87	84.87	84.87	84.19	115,774
August 25, 2025	84.42	84.49	84.49	84.95	84.25	133,103
August 22, 2025	83.23	84.69	84.69	84.89	83.06	336,019
August 21, 2025	83.05	83.08	83.08	83.4	82.63	138,380
August 20, 2025	83.83	83.37	83.37	83.83	82.26	350,660
August 19, 2025	85.11	83.88	83.88	85.19	83.7	259,107
August 18, 2025	85	85.1	85.1	85.19	84.83	142,700
August 15, 2025	85.54	85.13	85.13	85.54	84.84	175,500
August 14, 2025	85.04	85.4	85.4	85.67	85.04	192,006
August 13, 2025	85.71	85.43	85.43	85.81	85.18	194,804
August 12, 2025	84.63	85.34	85.34	85.35	84.15	161,039
August 11, 2025	84.54	84.2	84.2	84.82	84.03	197,201
August 08, 2025	83.75	84.43	84.43	84.48	83.75	185,707
August 07, 2025	83.92	83.56	83.56	84.19	82.93	225,872
August 06, 2025	82.42	83.28	83.28	83.4	82.36	198,619
August 05, 2025	83.05	82.36	82.36	83.21	82.23	223,480
August 04, 2025	81.92	82.76	82.76	82.88	81.9	291,935
August 01, 2025	81.88	81.2	81.2	82.07	80.76	594,768
July 31, 2025	84.49	83.19	83.19	84.49	82.95	239,119
July 30, 2025	83.25	83.21	83.21	83.57	82.7	219,419
July 29, 2025	83.59	83.01	83.01	83.82	82.93	215,307
July 28, 2025	83.49	83.34	83.29	83.49	83.1	214,673
July 25, 2025	82.9	83.04	83.04	83.23	82.82	154,718
July 24, 2025	82.9	82.9	82.9	83.05	82.64	127,231
July 23, 2025	82.55	82.65	82.65	82.71	82.12	139,626
July 22, 2025	82.6	82.25	82.25	82.6	81.59	148,062
July 21, 2025	82.37	82.53	82.53	82.94	82.37	240,805
July 18, 2025	82.5	82.28	82.28	82.64	81.96	111,512
July 17, 2025	81.71	82.27	82.27	82.27	81.58	197,000
July 16, 2025	81.43	81.57	81.57	81.61	80.7	156,300
July 15, 2025	81.86	81.39	81.39	81.99	81.36	180,093
July 14, 2025	81.03	81.27	81.27	81.3	80.65	329,300
July 11, 2025	80.81	81.03	81.03	81.24	80.61	193,445
July 10, 2025	81.2	81.21	81.21	81.3	80.63	170,965
July 09, 2025	80.56	81.14	81.14	81.22	80.56	186,782
July 08, 2025	80.56	80.35	80.35	80.7	80.13	225,569
July 07, 2025	80.64	80.34	80.34	80.78	79.89	301,437
July 03, 2025	80.52	80.95	80.95	81.14	80.5	204,200
July 02, 2025	79.36	80.24	80.24	80.24	79.36	217,471
July 01, 2025	79.76	79.52	79.52	80.02	79.04	368,580
June 30, 2025	80.24	80.1	80.1	80.29	79.68	369,800
June 27, 2025	79.5	79.72	79.72	79.85	79	367,000
June 26, 2025	78.94	79.32	79.32	79.37	78.6	244,200
June 25, 2025	78.65	78.57	78.57	78.86	78.32	204,801
June 24, 2025	78	78.27	78.27	78.44	77.77	232,115
June 23, 2025	76.24	77.17	77.17	77.26	75.98	332,675
June 20, 2025	77.25	76.44	76.44	77.44	76.15	176,238
June 18, 2025	77.02	76.87	76.75	77.4	76.62	245,829

Fidelity Nasdaq Composite Index ETF (ONEQ) NASDAQ