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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Fidelity Nasdaq Composite Index ETF (ONEQ) NASDAQ