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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	88.89	90.07	90.07	90.35	88.75	253,023
February 19, 2026	89.11	89.37	89.37	89.71	88.85	180,241
February 18, 2026	89.08	89.54	89.54	90.11	89	248,400
February 17, 2026	88.22	88.84	88.84	89.3	87.57	262,055
February 13, 2026	88.92	88.75	88.75	89.51	88.14	186,685
February 12, 2026	91.36	88.98	88.98	91.36	88.76	413,976
February 11, 2026	91.72	90.82	90.82	91.75	90.18	355,237
February 10, 2026	91.7	90.87	90.87	91.75	90.87	317,600
February 09, 2026	90.41	91.38	91.38	91.72	90.11	259,949
February 06, 2026	89.03	90.54	90.54	90.83	88.99	397,600
February 05, 2026	89.2	88.68	88.68	89.84	88.36	396,144
February 04, 2026	91.46	90.14	90.14	91.58	89.27	468,297
February 03, 2026	93.12	91.44	91.44	93.19	90.6	360,326
February 02, 2026	91.81	92.8	92.8	93.18	91.81	342,900
January 30, 2026	92.57	92.33	92.33	93.25	91.88	397,100
January 29, 2026	93.71	93.11	93.11	93.71	91.4	385,169
January 28, 2026	94.1	93.83	93.83	94.35	93.56	191,265
January 27, 2026	93.17	93.67	93.67	93.85	93.17	216,880
January 26, 2026	92.49	92.84	92.84	93.19	92.4	228,266
January 23, 2026	92.15	92.44	92.44	92.88	92	303,000
January 22, 2026	92.2	92.15	92.15	92.46	91.75	267,600
January 21, 2026	90.63	91.33	91.33	91.96	90.18	579,844
January 20, 2026	90.87	90.27	90.27	91.43	90.18	489,833
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

Fidelity Nasdaq Composite Index ETF (ONEQ) NASDAQ