Fidelity Nasdaq Composite Index ETF (ONEQ)
NASDAQ: ONEQ · Real-Time Price · USD
92.80
+0.27 (0.29%)
At close: Dec 5, 2025, 4:00 PM EST
93.22
+0.42 (0.45%)
After-hours: Dec 5, 2025, 7:13 PM EST
ONEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 92.71 | 93.24 | 92.51 | 92.80 | 92.80 | 0.29% | 168,271 |
| Dec 4, 2025 | 92.61 | 92.61 | 91.99 | 92.53 | 92.53 | 0.23% | 144,000 |
| Dec 3, 2025 | 91.94 | 92.53 | 91.67 | 92.32 | 92.32 | 0.15% | 479,109 |
| Dec 2, 2025 | 92.00 | 92.60 | 91.71 | 92.18 | 92.18 | 0.62% | 404,732 |
| Dec 1, 2025 | 91.15 | 92.00 | 91.00 | 91.62 | 91.62 | -0.33% | 389,642 |
| Nov 28, 2025 | 91.74 | 91.95 | 91.50 | 91.92 | 91.92 | 0.61% | 108,021 |
| Nov 26, 2025 | 91.26 | 91.67 | 90.83 | 91.36 | 91.36 | 0.82% | 475,752 |
| Nov 25, 2025 | 89.83 | 90.76 | 88.90 | 90.62 | 90.62 | 0.66% | 436,157 |
| Nov 24, 2025 | 88.54 | 90.14 | 88.54 | 90.03 | 90.03 | 2.61% | 403,558 |
| Nov 21, 2025 | 87.18 | 88.74 | 86.21 | 87.74 | 87.74 | 0.92% | 370,132 |
| Nov 20, 2025 | 90.58 | 91.09 | 86.80 | 86.94 | 86.94 | -2.08% | 427,963 |
| Nov 19, 2025 | 88.36 | 89.96 | 88.06 | 88.79 | 88.79 | 0.65% | 293,600 |
| Nov 18, 2025 | 88.58 | 89.07 | 87.44 | 88.22 | 88.22 | -1.29% | 1,243,180 |
| Nov 17, 2025 | 89.88 | 90.70 | 88.75 | 89.37 | 89.37 | -0.76% | 331,777 |
| Nov 14, 2025 | 88.34 | 90.88 | 88.25 | 90.05 | 90.05 | 0.11% | 414,496 |
| Nov 13, 2025 | 91.73 | 91.73 | 89.62 | 89.95 | 89.95 | -2.32% | 285,700 |
| Nov 12, 2025 | 92.72 | 92.80 | 91.57 | 92.09 | 92.09 | -0.29% | 231,432 |
| Nov 11, 2025 | 92.18 | 92.47 | 91.71 | 92.36 | 92.36 | -0.29% | 203,781 |
| Nov 10, 2025 | 92.01 | 92.74 | 91.64 | 92.63 | 92.63 | 2.41% | 304,415 |
| Nov 7, 2025 | 90.05 | 90.49 | 88.70 | 90.45 | 90.45 | -0.23% | 647,545 |
| Nov 6, 2025 | 92.41 | 92.41 | 90.50 | 90.66 | 90.66 | -1.93% | 450,682 |
| Nov 5, 2025 | 91.82 | 92.98 | 91.63 | 92.44 | 92.44 | 0.52% | 240,414 |
| Nov 4, 2025 | 92.37 | 93.00 | 91.78 | 91.96 | 91.96 | -1.92% | 333,911 |
| Nov 3, 2025 | 94.19 | 94.32 | 93.45 | 93.76 | 93.76 | 0.36% | 340,698 |
| Oct 31, 2025 | 94.23 | 94.23 | 92.88 | 93.42 | 93.42 | 0.73% | 237,823 |
| Oct 30, 2025 | 93.74 | 93.75 | 92.66 | 92.74 | 92.74 | -1.49% | 304,092 |
| Oct 29, 2025 | 94.19 | 94.49 | 93.43 | 94.14 | 94.14 | 0.42% | 358,352 |
| Oct 28, 2025 | 93.20 | 93.98 | 93.11 | 93.75 | 93.75 | 0.87% | 256,227 |
| Oct 27, 2025 | 92.43 | 92.98 | 92.32 | 92.94 | 92.94 | 1.84% | 471,576 |
| Oct 24, 2025 | 90.79 | 91.45 | 90.79 | 91.26 | 91.26 | 1.23% | 243,079 |
| Oct 23, 2025 | 89.42 | 90.35 | 89.39 | 90.15 | 90.15 | 0.82% | 192,128 |
| Oct 22, 2025 | 90.19 | 90.35 | 88.50 | 89.42 | 89.42 | -0.99% | 251,495 |
| Oct 21, 2025 | 90.32 | 90.49 | 90.02 | 90.31 | 90.31 | -0.06% | 195,142 |
| Oct 20, 2025 | 89.51 | 90.57 | 89.51 | 90.36 | 90.36 | 1.27% | 224,685 |
| Oct 17, 2025 | 88.27 | 89.45 | 88.08 | 89.23 | 89.23 | 0.59% | 123,016 |
| Oct 16, 2025 | 89.74 | 89.95 | 88.03 | 88.70 | 88.70 | -0.53% | 173,243 |
| Oct 15, 2025 | 89.23 | 89.83 | 88.08 | 89.17 | 89.17 | 0.81% | 247,399 |
| Oct 14, 2025 | 88.06 | 89.21 | 87.33 | 88.45 | 88.45 | -0.92% | 217,752 |
| Oct 13, 2025 | 88.99 | 89.38 | 88.50 | 89.27 | 89.27 | 2.22% | 336,764 |
| Oct 10, 2025 | 90.73 | 90.92 | 87.26 | 87.33 | 87.33 | -3.47% | 511,738 |
| Oct 9, 2025 | 90.70 | 90.70 | 90.03 | 90.47 | 90.46 | -0.16% | 163,359 |
| Oct 8, 2025 | 89.87 | 90.65 | 89.70 | 90.61 | 90.61 | 1.16% | 149,619 |
| Oct 7, 2025 | 90.41 | 90.47 | 89.38 | 89.57 | 89.57 | -0.62% | 192,655 |
| Oct 6, 2025 | 90.00 | 90.38 | 89.76 | 90.13 | 90.13 | 0.50% | 183,786 |
| Oct 3, 2025 | 89.93 | 90.18 | 89.22 | 89.68 | 89.68 | -0.12% | 162,091 |
| Oct 2, 2025 | 90.11 | 90.19 | 89.42 | 89.79 | 89.79 | 0.30% | 256,491 |
| Oct 1, 2025 | 88.72 | 89.63 | 88.55 | 89.52 | 89.52 | 0.44% | 187,096 |
| Sep 30, 2025 | 88.81 | 89.14 | 88.44 | 89.13 | 89.13 | 0.29% | 160,458 |
| Sep 29, 2025 | 89.00 | 89.30 | 88.57 | 88.87 | 88.87 | 0.52% | 207,388 |
| Sep 26, 2025 | 88.17 | 88.47 | 87.66 | 88.41 | 88.41 | 0.42% | 143,532 |
| Sep 25, 2025 | 87.64 | 88.29 | 87.23 | 88.04 | 88.04 | -0.50% | 246,672 |
| Sep 24, 2025 | 88.99 | 89.22 | 88.00 | 88.49 | 88.49 | -0.34% | 166,019 |
| Sep 23, 2025 | 89.74 | 89.75 | 88.61 | 88.79 | 88.79 | -0.94% | 233,521 |
| Sep 22, 2025 | 88.95 | 89.74 | 88.86 | 89.63 | 89.63 | 0.88% | 308,465 |
| Sep 19, 2025 | 88.79 | 89.01 | 88.50 | 88.85 | 88.85 | 0.36% | 226,602 |
| Sep 18, 2025 | 88.47 | 88.79 | 88.06 | 88.53 | 88.39 | 1.00% | 211,228 |
| Sep 17, 2025 | 87.92 | 88.02 | 86.87 | 87.65 | 87.51 | -0.40% | 203,416 |
| Sep 16, 2025 | 88.24 | 88.24 | 87.85 | 88.00 | 87.86 | - | 182,665 |
| Sep 15, 2025 | 87.51 | 88.04 | 87.50 | 88.00 | 87.86 | 0.87% | 194,728 |
| Sep 12, 2025 | 86.95 | 87.33 | 86.75 | 87.24 | 87.10 | 0.46% | 160,231 |
| Sep 11, 2025 | 86.67 | 86.90 | 86.18 | 86.84 | 86.71 | 0.77% | 199,714 |
| Sep 10, 2025 | 86.76 | 86.76 | 85.87 | 86.18 | 86.05 | - | 169,750 |
| Sep 9, 2025 | 86.02 | 86.19 | 85.58 | 86.18 | 86.05 | 0.34% | 176,416 |
| Sep 8, 2025 | 85.98 | 86.24 | 85.73 | 85.89 | 85.76 | 0.53% | 221,607 |
| Sep 5, 2025 | 86.00 | 86.18 | 84.81 | 85.44 | 85.31 | -0.06% | 171,847 |
| Sep 4, 2025 | 84.92 | 85.49 | 84.55 | 85.49 | 85.36 | 1.00% | 233,628 |
| Sep 3, 2025 | 84.48 | 84.90 | 84.14 | 84.64 | 84.51 | 0.98% | 189,907 |
| Sep 2, 2025 | 83.19 | 83.95 | 82.82 | 83.82 | 83.69 | -0.78% | 362,551 |
| Aug 29, 2025 | 85.17 | 85.19 | 84.28 | 84.48 | 84.35 | -1.19% | 151,150 |
| Aug 28, 2025 | 85.06 | 85.61 | 84.81 | 85.50 | 85.37 | 0.55% | 129,305 |
| Aug 27, 2025 | 84.80 | 85.15 | 84.55 | 85.03 | 84.90 | 0.19% | 106,635 |
| Aug 26, 2025 | 84.43 | 84.87 | 84.19 | 84.87 | 84.74 | 0.45% | 115,774 |
| Aug 25, 2025 | 84.42 | 84.95 | 84.25 | 84.49 | 84.36 | -0.24% | 133,103 |
| Aug 22, 2025 | 83.23 | 84.89 | 83.06 | 84.69 | 84.56 | 1.94% | 336,019 |
| Aug 21, 2025 | 83.05 | 83.40 | 82.63 | 83.08 | 82.95 | -0.35% | 138,380 |
| Aug 20, 2025 | 83.83 | 83.83 | 82.26 | 83.37 | 83.24 | -0.61% | 350,801 |
| Aug 19, 2025 | 85.11 | 85.19 | 83.70 | 83.88 | 83.75 | -1.43% | 259,107 |
| Aug 18, 2025 | 85.00 | 85.19 | 84.83 | 85.10 | 84.97 | -0.04% | 142,654 |
| Aug 15, 2025 | 85.54 | 85.54 | 84.84 | 85.13 | 85.00 | -0.32% | 175,464 |
| Aug 14, 2025 | 85.04 | 85.67 | 85.04 | 85.40 | 85.27 | -0.04% | 192,006 |
| Aug 13, 2025 | 85.71 | 85.81 | 85.18 | 85.43 | 85.30 | 0.11% | 194,804 |
| Aug 12, 2025 | 84.63 | 85.35 | 84.15 | 85.34 | 85.21 | 1.35% | 161,039 |
| Aug 11, 2025 | 84.54 | 84.82 | 84.03 | 84.20 | 84.07 | -0.27% | 197,201 |
| Aug 8, 2025 | 83.75 | 84.48 | 83.75 | 84.43 | 84.30 | 1.04% | 185,707 |
| Aug 7, 2025 | 83.92 | 84.19 | 82.93 | 83.56 | 83.43 | 0.34% | 225,872 |
| Aug 6, 2025 | 82.42 | 83.40 | 82.36 | 83.28 | 83.15 | 1.12% | 198,619 |
| Aug 5, 2025 | 83.05 | 83.21 | 82.23 | 82.36 | 82.23 | -0.48% | 223,480 |
| Aug 4, 2025 | 81.92 | 82.88 | 81.90 | 82.76 | 82.63 | 1.92% | 291,935 |
| Aug 1, 2025 | 81.88 | 82.07 | 80.76 | 81.20 | 81.07 | -2.39% | 594,768 |
| Jul 31, 2025 | 84.49 | 84.49 | 82.95 | 83.19 | 83.06 | -0.02% | 239,119 |
| Jul 30, 2025 | 83.25 | 83.57 | 82.70 | 83.21 | 83.08 | 0.24% | 219,419 |
| Jul 29, 2025 | 83.59 | 83.82 | 82.93 | 83.01 | 82.88 | -0.40% | 215,307 |
| Jul 28, 2025 | 83.49 | 83.49 | 83.10 | 83.34 | 83.21 | 0.36% | 214,980 |
| Jul 25, 2025 | 82.90 | 83.23 | 82.82 | 83.04 | 82.91 | 0.17% | 154,718 |
| Jul 24, 2025 | 82.90 | 83.05 | 82.64 | 82.90 | 82.77 | 0.30% | 127,231 |
| Jul 23, 2025 | 82.55 | 82.71 | 82.12 | 82.65 | 82.52 | 0.49% | 139,626 |
| Jul 22, 2025 | 82.60 | 82.60 | 81.59 | 82.25 | 82.12 | -0.34% | 148,062 |
| Jul 21, 2025 | 82.37 | 82.94 | 82.37 | 82.53 | 82.40 | 0.30% | 240,805 |
| Jul 18, 2025 | 82.50 | 82.64 | 81.96 | 82.28 | 82.15 | 0.01% | 111,512 |
| Jul 17, 2025 | 81.71 | 82.27 | 81.58 | 82.27 | 82.14 | 0.86% | 196,986 |