Fidelity Nasdaq Composite Index ETF (ONEQ)

NASDAQ: ONEQ · Real-Time Price · USD

89.53

-0.23 (-0.26%)

At close: Mar 5, 2026, 4:00 PM EST

89.00

-0.53 (-0.59%)

Pre-market: Mar 6, 2026, 7:31 AM EST

ONEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	89.37	90.03	88.52	89.53	89.53	-0.26%	221,807
Mar 4, 2026	89.01	90.10	88.91	89.76	89.76	1.24%	210,748
Mar 3, 2026	87.82	88.93	87.12	88.66	88.66	-0.97%	374,718
Mar 2, 2026	87.90	89.78	87.80	89.53	89.53	0.35%	643,228
Feb 27, 2026	89.12	89.55	88.75	89.22	89.22	-0.93%	336,925
Feb 26, 2026	91.13	91.13	89.24	90.06	90.06	-1.21%	294,655
Feb 25, 2026	90.28	91.19	90.28	91.16	91.16	1.29%	230,795
Feb 24, 2026	89.11	90.12	88.71	90.00	90.00	0.93%	943,806
Feb 23, 2026	89.77	90.11	88.75	89.17	89.17	-1.00%	285,120
Feb 20, 2026	88.89	90.35	88.75	90.07	90.07	0.78%	252,866
Feb 19, 2026	89.11	89.71	88.85	89.37	89.37	-0.19%	180,163
Feb 18, 2026	89.08	90.11	89.00	89.54	89.54	0.79%	246,506
Feb 17, 2026	88.22	89.30	87.57	88.84	88.84	0.09%	262,022
Feb 13, 2026	88.92	89.51	88.14	88.75	88.75	-0.25%	186,685
Feb 12, 2026	91.36	91.36	88.76	88.98	88.98	-2.03%	413,976
Feb 11, 2026	91.72	91.75	90.18	90.82	90.82	-0.06%	355,237
Feb 10, 2026	91.70	91.75	90.87	90.87	90.87	-0.56%	317,588
Feb 9, 2026	90.41	91.72	90.11	91.38	91.38	0.93%	259,949
Feb 6, 2026	89.03	90.83	88.99	90.54	90.54	2.10%	397,553
Feb 5, 2026	89.20	89.84	88.36	88.68	88.68	-1.62%	472,245
Feb 4, 2026	91.46	91.58	89.27	90.14	90.14	-1.42%	468,297
Feb 3, 2026	93.12	93.19	90.60	91.44	91.44	-1.47%	360,326
Feb 2, 2026	91.81	93.18	91.81	92.80	92.80	0.51%	342,892
Jan 30, 2026	92.57	93.25	91.88	92.33	92.33	-0.84%	397,083
Jan 29, 2026	93.71	93.71	91.40	93.11	93.11	-0.77%	385,169
Jan 28, 2026	94.10	94.35	93.56	93.83	93.83	0.17%	191,265
Jan 27, 2026	93.17	93.85	93.17	93.67	93.67	0.89%	216,880
Jan 26, 2026	92.49	93.19	92.40	92.84	92.84	0.43%	228,266
Jan 23, 2026	92.15	92.88	92.00	92.44	92.44	0.31%	302,984
Jan 22, 2026	92.20	92.46	91.75	92.15	92.15	0.90%	267,594
Jan 21, 2026	90.63	91.96	90.18	91.33	91.33	1.17%	579,844
Jan 20, 2026	90.87	91.43	90.18	90.27	90.27	-2.37%	489,833
Jan 16, 2026	92.96	93.08	92.24	92.46	92.46	-0.09%	163,645
Jan 15, 2026	93.19	93.30	92.46	92.54	92.54	0.21%	554,946
Jan 14, 2026	92.78	92.78	91.66	92.35	92.35	-0.88%	301,910
Jan 13, 2026	93.46	93.62	92.85	93.17	93.17	-0.15%	209,502
Jan 12, 2026	92.48	93.59	92.45	93.31	93.31	0.23%	223,126
Jan 9, 2026	92.48	93.29	92.17	93.10	93.10	0.81%	218,316
Jan 8, 2026	92.64	92.64	91.86	92.35	92.35	-0.39%	285,819
Jan 7, 2026	92.60	93.25	92.50	92.71	92.71	0.13%	215,015
Jan 6, 2026	92.19	92.63	91.97	92.59	92.59	0.69%	233,365
Jan 5, 2026	91.97	92.31	91.69	91.96	91.96	0.66%	377,442
Jan 2, 2026	92.10	92.75	90.87	91.36	91.36	-0.04%	379,257
Dec 31, 2025	92.16	92.20	91.35	91.40	91.40	-0.76%	167,264
Dec 30, 2025	92.18	92.44	92.02	92.10	92.10	-0.18%	165,124
Dec 29, 2025	92.12	92.54	92.00	92.27	92.27	-0.57%	411,604
Dec 26, 2025	92.89	93.03	92.67	92.80	92.80	-0.09%	139,365
Dec 24, 2025	92.62	92.94	92.55	92.88	92.88	0.23%	166,841
Dec 23, 2025	91.92	92.68	91.92	92.67	92.67	0.58%	242,329
Dec 22, 2025	92.50	92.50	91.89	92.14	92.14	0.49%	350,186
Dec 19, 2025	90.80	91.69	90.80	91.69	91.69	1.18%	211,814
Dec 18, 2025	90.62	91.21	90.21	90.62	90.47	1.36%	343,052
Dec 17, 2025	91.18	91.20	89.37	89.41	89.26	-1.82%	211,170
Dec 16, 2025	90.44	91.19	90.16	91.07	90.92	0.24%	169,822
Dec 15, 2025	91.90	92.01	90.68	90.85	90.70	-0.56%	212,558
Dec 12, 2025	92.50	92.79	90.91	91.36	91.21	-1.62%	263,017
Dec 11, 2025	92.66	92.94	91.78	92.86	92.71	-0.16%	244,291
Dec 10, 2025	92.71	93.38	92.28	93.01	92.86	0.22%	262,968
Dec 9, 2025	92.58	92.99	92.48	92.81	92.66	0.11%	184,944
Dec 8, 2025	92.95	93.29	92.38	92.71	92.56	-0.10%	163,515
Dec 5, 2025	92.71	93.24	92.51	92.80	92.65	0.29%	168,333
Dec 4, 2025	92.61	92.61	91.99	92.53	92.38	0.23%	144,176
Dec 3, 2025	91.94	92.53	91.67	92.32	92.17	0.15%	479,324
Dec 2, 2025	92.00	92.60	91.71	92.18	92.03	0.62%	404,732
Dec 1, 2025	91.15	92.00	91.00	91.62	91.47	-0.33%	389,642
Nov 28, 2025	91.74	91.95	91.50	91.92	91.77	0.61%	108,021
Nov 26, 2025	91.26	91.67	90.83	91.36	91.21	0.82%	475,752
Nov 25, 2025	89.83	90.76	88.90	90.62	90.47	0.66%	436,157
Nov 24, 2025	88.54	90.14	88.54	90.03	89.88	2.61%	403,558
Nov 21, 2025	87.18	88.74	86.21	87.74	87.60	0.92%	370,132
Nov 20, 2025	90.58	91.09	86.80	86.94	86.80	-2.08%	427,963
Nov 19, 2025	88.36	89.96	88.06	88.79	88.65	0.65%	293,600
Nov 18, 2025	88.58	89.07	87.44	88.22	88.08	-1.29%	1,243,180
Nov 17, 2025	89.88	90.70	88.75	89.37	89.23	-0.76%	331,777
Nov 14, 2025	88.34	90.88	88.25	90.05	89.90	0.11%	414,496
Nov 13, 2025	91.73	91.73	89.62	89.95	89.80	-2.32%	285,700
Nov 12, 2025	92.72	92.80	91.57	92.09	91.94	-0.29%	231,432
Nov 11, 2025	92.18	92.47	91.71	92.36	92.21	-0.29%	203,781
Nov 10, 2025	92.01	92.74	91.64	92.63	92.48	2.41%	304,415
Nov 7, 2025	90.05	90.49	88.70	90.45	90.30	-0.23%	647,545
Nov 6, 2025	92.41	92.41	90.50	90.66	90.51	-1.93%	450,682
Nov 5, 2025	91.82	92.98	91.63	92.44	92.29	0.52%	240,414
Nov 4, 2025	92.37	93.00	91.78	91.96	91.81	-1.92%	333,911
Nov 3, 2025	94.19	94.32	93.45	93.76	93.61	0.36%	340,698
Oct 31, 2025	94.23	94.23	92.88	93.42	93.27	0.73%	237,823
Oct 30, 2025	93.74	93.75	92.66	92.74	92.59	-1.49%	304,092
Oct 29, 2025	94.19	94.49	93.43	94.14	93.99	0.42%	358,352
Oct 28, 2025	93.20	93.98	93.11	93.75	93.60	0.87%	256,227
Oct 27, 2025	92.43	92.98	92.32	92.94	92.79	1.84%	471,576
Oct 24, 2025	90.79	91.45	90.79	91.26	91.12	1.23%	243,079
Oct 23, 2025	89.42	90.35	89.39	90.15	90.00	0.82%	192,128
Oct 22, 2025	90.19	90.35	88.50	89.42	89.27	-0.99%	251,495
Oct 21, 2025	90.32	90.49	90.02	90.31	90.16	-0.06%	195,142
Oct 20, 2025	89.51	90.57	89.51	90.36	90.21	1.27%	224,685
Oct 17, 2025	88.27	89.45	88.08	89.23	89.08	0.59%	123,016
Oct 16, 2025	89.74	89.95	88.03	88.70	88.56	-0.53%	173,243
Oct 15, 2025	89.23	89.83	88.08	89.17	89.03	0.81%	247,399
Oct 14, 2025	88.06	89.21	87.33	88.45	88.31	-0.92%	217,752
Oct 13, 2025	88.99	89.38	88.50	89.27	89.13	2.22%	336,764
Oct 10, 2025	90.73	90.92	87.26	87.33	87.19	-3.47%	511,738