Fidelity Nasdaq Composite Index ETF (ONEQ)

Last Price91.40

Change-0.70 (-0.76%)

NASDAQ · Last Trade: Jan 1st, 9:37 PM EST

Historical Prices For Fidelity Nasdaq Composite Index ETF (ONEQ)

Date Range:

2025-10-02 - 2026-01-02

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	92.16	92.20	91.35	91.40	167,264	91.40
12/30/2025	92.18	92.44	92.02	92.10	165,092	92.10
12/29/2025	92.12	92.54	92.00	92.27	411,429	92.27
12/26/2025	92.89	93.03	92.67	92.80	139,365	92.80
12/24/2025	92.62	92.94	92.55	92.88	166,841	92.88
12/23/2025	91.92	92.68	91.92	92.67	242,196	92.67
12/22/2025	92.50	92.50	91.89	92.14	350,051	92.14
12/19/2025	90.80	91.69	90.80	91.69	211,814	91.69
12/18/2025	90.62	91.21	90.21	90.62	343,048	90.47
12/17/2025	91.18	91.20	89.37	89.41	210,699	89.26
12/16/2025	90.44	91.19	90.17	91.07	169,815	90.92
12/15/2025	91.90	92.01	90.68	90.85	212,145	90.70
12/12/2025	92.50	92.79	90.91	91.36	263,017	91.21
12/11/2025	92.66	92.94	91.78	92.86	244,279	92.71
12/10/2025	92.71	93.38	92.28	93.01	262,968	92.86
12/09/2025	92.58	92.99	92.48	92.81	184,921	92.66
12/08/2025	92.95	93.29	92.38	92.71	163,498	92.56
12/05/2025	92.71	93.24	92.51	92.80	168,333	92.65
12/04/2025	92.61	92.61	91.99	92.53	144,070	92.38
12/03/2025	91.94	92.53	91.67	92.32	479,149	92.17
12/02/2025	92.00	92.60	91.71	92.18	404,634	92.03
12/01/2025	91.14	92.00	91.00	91.61	389,590	91.47
11/28/2025	91.74	91.95	91.50	91.92	108,021	91.77
11/26/2025	91.26	91.67	90.83	91.36	475,752	91.21
11/25/2025	89.83	90.76	88.90	90.62	436,046	90.47
11/24/2025	88.54	90.14	88.54	90.03	403,346	89.88
11/21/2025	87.18	88.74	86.21	87.74	370,132	87.60
11/20/2025	90.58	91.09	86.80	86.94	427,170	86.80
11/19/2025	88.36	89.96	88.06	88.79	292,969	88.65
11/18/2025	88.58	89.07	87.44	88.22	1,242,247	88.08
11/17/2025	89.88	90.70	88.75	89.37	331,365	89.22
11/14/2025	88.34	90.88	88.25	90.05	414,496	89.90
11/13/2025	91.73	91.73	89.62	89.95	285,612	89.80
11/12/2025	92.72	92.80	91.57	92.09	231,290	91.94
11/11/2025	92.18	92.47	91.71	92.36	203,715	92.21
11/10/2025	92.01	92.74	91.64	92.63	304,354	92.48
11/07/2025	90.05	90.49	88.70	90.45	647,655	90.30
11/06/2025	92.41	92.41	90.50	90.66	450,014	90.51
11/05/2025	91.82	92.98	91.63	92.44	239,980	92.29
11/04/2025	92.37	93.00	91.80	91.96	331,882	91.81
11/03/2025	94.19	94.32	93.45	93.76	340,672	93.61
10/31/2025	94.23	94.23	92.88	93.42	237,823	93.27
10/30/2025	93.74	93.75	92.66	92.74	303,979	92.59
10/29/2025	94.19	94.49	93.43	94.14	356,851	93.99
10/28/2025	93.20	93.98	93.11	93.75	256,200	93.60
10/27/2025	92.43	92.98	92.32	92.94	467,601	92.79
10/24/2025	90.79	91.45	90.79	91.26	243,079	91.12
10/23/2025	89.42	90.35	89.39	90.15	192,108	90.00
10/22/2025	90.19	90.35	88.50	89.42	251,402	89.27
10/21/2025	90.32	90.49	90.02	90.31	194,851	90.16
10/20/2025	89.51	90.57	89.51	90.36	224,682	90.21
10/17/2025	88.27	89.45	88.08	89.23	123,016	89.08
10/16/2025	89.74	89.95	88.03	88.70	173,243	88.56
10/15/2025	89.23	89.83	88.08	89.17	247,394	89.03
10/14/2025	88.06	89.21	87.33	88.45	217,812	88.31
10/13/2025	88.99	89.38	88.50	89.27	336,754	89.13
10/10/2025	90.73	90.92	87.26	87.33	511,738	87.19
10/09/2025	90.70	90.70	90.03	90.46	163,108	90.32
10/08/2025	89.87	90.65	89.70	90.61	149,587	90.46
10/07/2025	90.41	90.47	89.38	89.57	192,644	89.42
10/06/2025	90.00	90.38	89.76	90.13	183,614	89.98
10/03/2025	89.93	90.18	89.22	89.68	162,091	89.53
10/02/2025	90.11	90.19	89.42	89.79	256,362	89.64