Fidelity Nasdaq Composite Index ETF (ONEQ)

Historical Prices For Fidelity Nasdaq Composite Index ETF (ONEQ)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	63.00	63.87	61.32	61.70	1,427,657	61.70
4/03/2025	66.00	66.53	65.12	65.16	1,094,642	65.16
4/02/2025	67.62	69.76	67.62	69.32	274,469	69.32
4/01/2025	67.80	68.85	67.53	68.60	298,977	68.60
3/31/2025	67.00	68.21	66.37	68.06	1,029,963	68.06
3/28/2025	69.67	69.90	68.01	68.17	384,528	68.17
3/27/2025	70.06	70.81	69.80	70.11	151,136	70.11
3/26/2025	71.84	71.84	70.20	70.45	258,103	70.45
3/25/2025	71.79	71.99	71.49	71.93	260,454	71.93
3/24/2025	71.04	71.66	70.87	71.56	493,283	71.56
3/21/2025	68.73	70.03	68.73	70.00	152,227	70.00
3/20/2025	69.40	70.58	69.22	69.76	320,528	69.67
3/19/2025	69.39	70.60	69.08	70.01	223,456	69.92
3/18/2025	69.84	69.84	68.70	69.08	470,565	68.99
3/17/2025	69.79	70.64	69.47	70.23	299,981	70.14
3/14/2025	69.06	70.02	68.85	69.95	375,776	69.86
3/13/2025	69.47	69.47	67.89	68.14	398,046	68.05
3/12/2025	69.75	70.09	68.69	69.46	580,726	69.37
3/11/2025	68.59	69.60	67.89	68.69	639,533	68.60
3/10/2025	70.26	70.44	68.08	68.73	987,229	68.64
3/07/2025	70.95	71.83	69.94	71.57	633,819	71.48
3/06/2025	71.74	72.62	70.76	71.11	402,212	71.02
3/05/2025	72.14	73.24	71.42	73.13	355,173	73.03
3/04/2025	71.48	73.24	70.65	72.10	985,849	72.01
3/03/2025	74.36	74.79	71.71	72.21	675,490	72.12
2/28/2025	72.84	74.26	72.23	74.26	588,447	74.16
2/27/2025	75.76	75.76	73.00	73.07	449,632	72.97
2/26/2025	75.18	75.94	74.65	75.07	271,596	74.97
2/25/2025	75.69	75.85	74.30	74.88	663,120	74.78
2/24/2025	77.12	77.42	75.92	75.93	366,342	75.83
2/21/2025	78.78	78.82	76.80	76.85	305,523	76.75
2/20/2025	78.74	78.92	77.93	78.70	195,131	78.60
2/19/2025	78.71	79.09	78.43	78.98	206,116	78.88
2/18/2025	79.16	79.19	78.35	78.78	259,021	78.68
2/14/2025	78.48	78.89	78.45	78.84	219,186	78.74
2/13/2025	77.53	78.50	77.41	78.49	234,517	78.39
2/12/2025	76.61	77.48	76.40	77.38	299,001	77.28
2/11/2025	77.02	77.65	77.01	77.35	136,468	77.25
2/10/2025	77.31	77.80	77.31	77.61	188,313	77.51
2/07/2025	77.77	78.19	76.67	76.90	258,928	76.80
2/06/2025	77.74	77.88	77.33	77.88	234,707	77.78
2/05/2025	76.93	77.50	76.71	77.46	211,836	77.36
2/04/2025	76.42	77.40	76.42	77.40	218,962	77.30
2/03/2025	75.22	76.74	75.03	76.27	498,516	76.17
1/31/2025	78.15	78.56	77.01	77.19	271,404	77.09
1/30/2025	77.53	77.83	76.70	77.52	254,050	77.42
1/29/2025	77.55	77.70	76.68	77.25	279,277	77.15
1/28/2025	76.39	77.79	75.97	77.72	325,451	77.62
1/27/2025	75.64	76.82	75.50	76.14	550,217	76.04
1/24/2025	79.01	79.19	78.28	78.57	205,865	78.47
1/23/2025	78.47	78.99	78.29	78.99	200,578	78.89
1/22/2025	78.38	79.03	78.28	78.80	363,481	78.70
1/21/2025	77.79	77.92	76.95	77.88	397,335	77.78
1/17/2025	77.28	77.58	76.95	77.40	283,000	77.30
1/16/2025	77.21	77.21	76.13	76.14	295,276	76.04
1/15/2025	76.38	76.94	76.00	76.81	242,422	76.71
1/14/2025	75.74	75.92	74.50	75.03	326,047	74.93
1/13/2025	74.56	75.22	74.13	75.22	360,933	75.12
1/10/2025	76.10	76.10	74.85	75.47	378,959	75.37
1/08/2025	76.69	76.92	76.01	76.70	275,772	76.60
1/07/2025	78.51	78.55	76.42	76.67	312,174	76.57
1/06/2025	78.04	78.85	77.83	78.34	530,791	78.24