and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Fidelity Nasdaq Composite Index Tracking ETF Price (Quote) NASDAQ:ONEQ
$49.59 ( -0.42% ) Friday, 5th Aug 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $43.05 | $49.88 | Friday, 5th Aug 2022 ONEQ stock ended at $49.59. This is 0.42% less than the trading day before Thursday, 4th Aug 2022. During the day the stock fluctuated 1.63% from a day low at $49.03 to a day high of $49.83. |
| 90 days | $41.42 | $49.88 | |
| 52 weeks | $41.42 | $63.11 |
Historical Fidelity Nasdaq Composite Index Tracking Stock prices
| Date | Open | High | Low | Close | Volume |
| 2022-08-05 | $49.07 | $49.83 | $49.03 | $49.59 | 278 987 |
| 2022-08-04 | $49.70 | $49.88 | $49.34 | $49.80 | 392 332 |
| 2022-08-03 | $48.70 | $49.71 | $48.64 | $49.60 | 378 662 |
| 2022-08-02 | $48.06 | $48.94 | $47.96 | $48.37 | 369 301 |
| 2022-08-01 | $48.33 | $48.95 | $48.01 | $48.46 | 916 036 |
| 2022-07-29 | $47.95 | $48.63 | $47.71 | $48.55 | 484 516 |
| 2022-07-28 | $47.18 | $47.68 | $46.54 | $47.61 | 390 573 |
| 2022-07-27 | $46.01 | $47.28 | $45.86 | $47.08 | 279 609 |
| 2022-07-26 | $45.77 | $45.88 | $45.15 | $45.29 | 439 727 |
| 2022-07-25 | $46.42 | $46.42 | $45.83 | $46.16 | 296 201 |
| 2022-07-22 | $47.18 | $47.32 | $46.08 | $46.36 | 193 188 |
| 2022-07-21 | $46.68 | $47.24 | $46.22 | $47.24 | 226 923 |
| 2022-07-20 | $45.93 | $46.73 | $45.81 | $46.59 | 437 991 |
| 2022-07-19 | $44.93 | $45.85 | $44.81 | $45.85 | 213 456 |
| 2022-07-18 | $45.20 | $45.48 | $44.30 | $44.47 | 195 210 |
| 2022-07-15 | $44.41 | $44.78 | $44.19 | $44.78 | 352 240 |
| 2022-07-14 | $43.60 | $44.12 | $43.05 | $44.01 | 295 069 |
| 2022-07-13 | $43.33 | $44.30 | $43.14 | $44.01 | 210 360 |
| 2022-07-12 | $44.64 | $44.93 | $43.86 | $44.12 | 233 580 |
| 2022-07-11 | $45.20 | $45.20 | $44.43 | $44.54 | 220 612 |
| 2022-07-08 | $44.95 | $45.75 | $44.93 | $45.55 | 284 810 |
| 2022-07-07 | $44.72 | $45.57 | $44.70 | $45.46 | 334 022 |
| 2022-07-06 | $44.42 | $44.80 | $44.05 | $44.52 | 257 060 |
| 2022-07-05 | $43.03 | $44.33 | $42.73 | $44.33 | 255 797 |
| 2022-07-01 | $43.45 | $43.59 | $42.75 | $43.55 | 271 402 |
| 2022-06-30 | $43.29 | $43.72 | $42.51 | $43.15 | 293 334 |
| 2022-06-29 | $43.75 | $43.98 | $43.39 | $43.77 | 211 313 |
| 2022-06-28 | $45.14 | $45.55 | $43.77 | $43.79 | 242 056 |
| 2022-06-27 | $45.67 | $45.70 | $44.95 | $45.08 | 391 462 |
| 2022-06-24 | $44.39 | $45.42 | $44.33 | $45.39 | 322 005 |
| 2022-06-23 | $43.63 | $44.02 | $43.18 | $43.90 | 426 178 |
| 2022-06-22 | $42.87 | $43.87 | $42.72 | $43.25 | 254 608 |
| 2022-06-21 | $42.92 | $43.65 | $42.92 | $43.26 | 741 274 |
| 2022-06-17 | $41.77 | $42.57 | $41.60 | $42.21 | 461 183 |
| 2022-06-16 | $42.47 | $42.55 | $41.42 | $41.77 | 1 065 898 |
| 2022-06-15 | $42.85 | $44.04 | $42.64 | $43.45 | 435 815 |
| 2022-06-14 | $42.64 | $42.83 | $42.06 | $42.46 | 591 230 |
| 2022-06-13 | $43.16 | $43.45 | $42.26 | $42.42 | 1 068 478 |
| 2022-06-10 | $45.32 | $45.54 | $44.40 | $44.48 | 609 669 |
| 2022-06-09 | $47.03 | $47.44 | $46.06 | $46.08 | 202 679 |
| 2022-06-08 | $47.52 | $47.92 | $47.20 | $47.31 | 177 667 |
| 2022-06-07 | $46.67 | $47.75 | $46.53 | $47.68 | 220 630 |
| 2022-06-06 | $47.63 | $47.97 | $47.01 | $47.20 | 244 227 |
| 2022-06-03 | $47.42 | $47.68 | $46.85 | $47.05 | 344 567 |
| 2022-06-02 | $46.81 | $48.10 | $46.57 | $48.02 | 224 511 |
| 2022-06-01 | $47.67 | $47.90 | $46.57 | $46.96 | 297 132 |
| 2022-05-31 | $47.53 | $47.73 | $46.75 | $47.26 | 838 642 |
| 2022-05-27 | $46.44 | $47.45 | $46.40 | $47.43 | 456 214 |
| 2022-05-26 | $44.73 | $46.14 | $44.68 | $45.95 | 335 280 |
| 2022-05-25 | $43.82 | $45.02 | $43.77 | $44.69 | 279 070 |
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
