Fidelity Nasdaq Composite Index ETF (ONEQ)

NASDAQ: ONEQ · Real-Time Price · USD

97.12

-0.87 (-0.89%)

At close: Apr 28, 2026, 4:00 PM EDT

99.90

+2.78 (2.86%)

After-hours: Apr 28, 2026, 4:01 PM EDT

ONEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	97.15	97.34	96.57	96.86	-	-1.16%	205,172
Apr 27, 2026	97.72	98.08	97.22	97.99	97.99	0.31%	538,475
Apr 24, 2026	96.94	97.81	96.59	97.69	97.69	1.43%	364,905
Apr 23, 2026	96.81	97.11	95.25	96.31	96.31	-0.76%	542,165
Apr 22, 2026	96.44	97.07	96.13	97.05	97.05	1.58%	259,102
Apr 21, 2026	96.42	96.53	95.16	95.54	95.54	-0.57%	425,177
Apr 20, 2026	96.04	96.24	95.33	96.09	96.09	-0.21%	284,596
Apr 17, 2026	95.76	96.53	95.68	96.29	96.29	1.55%	487,114
Apr 16, 2026	94.76	95.10	94.03	94.82	94.82	0.32%	402,677
Apr 15, 2026	93.27	94.60	93.15	94.52	94.52	1.61%	455,433
Apr 14, 2026	91.76	93.03	91.76	93.02	93.02	1.93%	490,778
Apr 13, 2026	89.77	91.29	89.73	91.26	91.26	1.25%	419,154
Apr 10, 2026	90.12	90.58	89.97	90.13	90.13	0.36%	236,181
Apr 9, 2026	89.07	89.91	88.67	89.81	89.81	0.82%	373,311
Apr 8, 2026	89.78	90.00	88.57	89.08	89.08	2.76%	527,873
Apr 7, 2026	86.31	86.75	85.11	86.69	86.69	0.12%	331,176
Apr 6, 2026	86.28	86.82	86.03	86.59	86.59	0.57%	271,804
Apr 2, 2026	84.35	86.36	84.14	86.10	86.10	0.21%	349,424
Apr 1, 2026	85.72	86.59	85.50	85.92	85.92	1.19%	531,592
Mar 31, 2026	82.82	85.20	82.82	84.91	84.91	3.78%	435,549
Mar 30, 2026	82.90	83.17	81.45	81.82	81.82	-0.81%	519,029
Mar 27, 2026	83.79	83.79	82.30	82.49	82.49	-2.10%	594,755
Mar 26, 2026	85.47	85.85	84.21	84.26	84.26	-2.38%	456,576
Mar 25, 2026	86.57	86.89	86.01	86.31	86.31	0.83%	416,384
Mar 24, 2026	85.98	86.23	85.45	85.60	85.60	-0.94%	269,157
Mar 23, 2026	86.52	87.35	86.05	86.41	86.41	1.47%	448,025
Mar 20, 2026	86.79	86.79	84.68	85.16	85.16	-2.11%	468,011
Mar 19, 2026	86.41	87.42	86.09	87.00	86.89	-0.46%	371,092
Mar 18, 2026	88.28	88.51	87.21	87.40	87.29	-1.25%	179,293
Mar 17, 2026	88.36	88.91	88.25	88.51	88.40	0.48%	161,204
Mar 16, 2026	87.90	88.70	87.86	88.09	87.98	1.16%	328,872
Mar 13, 2026	88.25	88.64	86.91	87.08	86.97	-0.88%	468,282
Mar 12, 2026	88.72	88.80	87.78	87.86	87.75	-1.78%	314,749
Mar 11, 2026	89.48	90.10	88.95	89.45	89.34	0.07%	223,878
Mar 10, 2026	89.41	90.21	89.02	89.39	89.28	0.03%	438,593
Mar 9, 2026	87.12	89.51	86.86	89.36	89.25	1.35%	497,647
Mar 6, 2026	88.14	89.00	87.91	88.17	88.06	-1.52%	422,719
Mar 5, 2026	89.37	90.03	88.52	89.53	89.42	-0.26%	222,109
Mar 4, 2026	89.01	90.10	88.91	89.76	89.65	1.24%	210,826
Mar 3, 2026	87.82	88.93	87.12	88.66	88.55	-0.97%	374,839
Mar 2, 2026	87.90	89.78	87.80	89.53	89.42	0.35%	643,470
Feb 27, 2026	89.12	89.55	88.75	89.22	89.11	-0.93%	337,027
Feb 26, 2026	91.13	91.13	89.24	90.06	89.95	-1.21%	294,672
Feb 25, 2026	90.28	91.19	90.28	91.16	91.04	1.29%	231,490
Feb 24, 2026	89.11	90.12	88.71	90.00	89.89	0.93%	943,816
Feb 23, 2026	89.77	90.11	88.75	89.17	89.06	-1.00%	285,318
Feb 20, 2026	88.89	90.35	88.75	90.07	89.96	0.78%	253,023
Feb 19, 2026	89.11	89.71	88.85	89.37	89.26	-0.19%	180,241
Feb 18, 2026	89.08	90.11	89.00	89.54	89.43	0.79%	248,382
Feb 17, 2026	88.22	89.30	87.57	88.84	88.72	0.09%	262,055
Feb 13, 2026	88.92	89.51	88.14	88.75	88.64	-0.25%	186,685
Feb 12, 2026	91.36	91.36	88.76	88.98	88.87	-2.03%	413,976
Feb 11, 2026	91.72	91.75	90.18	90.82	90.70	-0.06%	355,237
Feb 10, 2026	91.70	91.75	90.87	90.87	90.75	-0.56%	317,588
Feb 9, 2026	90.41	91.72	90.11	91.38	91.26	0.93%	259,949
Feb 6, 2026	89.03	90.83	88.99	90.54	90.42	2.10%	397,553
Feb 5, 2026	89.20	89.84	88.36	88.68	88.57	-1.62%	472,245
Feb 4, 2026	91.46	91.58	89.27	90.14	90.02	-1.42%	468,297
Feb 3, 2026	93.12	93.19	90.60	91.44	91.32	-1.47%	360,326
Feb 2, 2026	91.81	93.18	91.81	92.80	92.68	0.51%	342,892
Jan 30, 2026	92.57	93.25	91.88	92.33	92.21	-0.84%	397,083
Jan 29, 2026	93.71	93.71	91.40	93.11	92.99	-0.77%	385,169
Jan 28, 2026	94.10	94.35	93.56	93.83	93.71	0.17%	191,265
Jan 27, 2026	93.17	93.85	93.17	93.67	93.55	0.89%	216,880
Jan 26, 2026	92.49	93.19	92.40	92.84	92.72	0.43%	228,266
Jan 23, 2026	92.15	92.88	92.00	92.44	92.32	0.31%	302,984
Jan 22, 2026	92.20	92.46	91.75	92.15	92.03	0.90%	267,594
Jan 21, 2026	90.63	91.96	90.18	91.33	91.21	1.17%	579,844
Jan 20, 2026	90.87	91.43	90.18	90.27	90.15	-2.37%	489,833
Jan 16, 2026	92.96	93.08	92.24	92.46	92.34	-0.09%	163,645
Jan 15, 2026	93.19	93.30	92.46	92.54	92.42	0.21%	554,946
Jan 14, 2026	92.78	92.78	91.66	92.35	92.23	-0.88%	301,910
Jan 13, 2026	93.46	93.62	92.85	93.17	93.05	-0.15%	209,502
Jan 12, 2026	92.48	93.59	92.45	93.31	93.19	0.23%	223,126
Jan 9, 2026	92.48	93.29	92.17	93.10	92.98	0.81%	218,316
Jan 8, 2026	92.64	92.64	91.86	92.35	92.23	-0.39%	285,819
Jan 7, 2026	92.60	93.25	92.50	92.71	92.59	0.13%	215,015
Jan 6, 2026	92.19	92.63	91.97	92.59	92.47	0.69%	233,365
Jan 5, 2026	91.97	92.31	91.69	91.96	91.84	0.66%	377,442
Jan 2, 2026	92.10	92.75	90.87	91.36	91.24	-0.04%	379,257
Dec 31, 2025	92.16	92.20	91.35	91.40	91.28	-0.76%	167,264
Dec 30, 2025	92.18	92.44	92.02	92.10	91.98	-0.18%	165,124
Dec 29, 2025	92.12	92.54	92.00	92.27	92.15	-0.57%	411,604
Dec 26, 2025	92.89	93.03	92.67	92.80	92.68	-0.09%	139,365
Dec 24, 2025	92.62	92.94	92.55	92.88	92.76	0.23%	166,841
Dec 23, 2025	91.92	92.68	91.92	92.67	92.55	0.58%	242,329
Dec 22, 2025	92.50	92.50	91.89	92.14	92.02	0.49%	350,186
Dec 19, 2025	90.80	91.69	90.80	91.69	91.57	1.18%	211,814
Dec 18, 2025	90.62	91.21	90.21	90.62	90.36	1.36%	343,052
Dec 17, 2025	91.18	91.20	89.37	89.41	89.15	-1.82%	211,170
Dec 16, 2025	90.44	91.19	90.16	91.07	90.81	0.24%	169,822
Dec 15, 2025	91.90	92.01	90.68	90.85	90.59	-0.56%	212,558
Dec 12, 2025	92.50	92.79	90.91	91.36	91.10	-1.62%	263,017
Dec 11, 2025	92.66	92.94	91.78	92.86	92.59	-0.16%	244,291
Dec 10, 2025	92.71	93.38	92.28	93.01	92.74	0.22%	262,968
Dec 9, 2025	92.58	92.99	92.48	92.81	92.54	0.11%	184,944
Dec 8, 2025	92.95	93.29	92.38	92.71	92.44	-0.10%	163,515
Dec 5, 2025	92.71	93.24	92.51	92.80	92.53	0.29%	168,333
Dec 4, 2025	92.61	92.61	91.99	92.53	92.26	0.23%	144,176
Dec 3, 2025	91.94	92.53	91.67	92.32	92.05	0.15%	479,324