NASDAQ:ONEQ
Fidelity Nasdaq Composite Index Tracking ETF Price (Quote)
$60.18
-1.33 (-2.16%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $59.98 | $65.09 | Friday, 19th Apr 2024 ONEQ stock ended at $60.18. This is 2.16% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.38% from a day low at $59.98 to a day high of $61.41. |
| 90 days | $59.71 | $65.09 | |
| 52 weeks | $46.32 | $65.09 |
| Date | Open | High | Low | Close | Volume |
| 2021-04-27 | $55.00 | $55.13 | $54.63 | $54.81 | 269 978 |
| 2021-04-26 | $54.69 | $54.99 | $54.43 | $54.88 | 232 151 |
| 2021-04-23 | $53.90 | $54.64 | $53.85 | $54.49 | 378 371 |
| 2021-04-22 | $54.30 | $54.49 | $53.50 | $53.70 | 222 964 |
| 2021-04-21 | $53.37 | $54.23 | $53.26 | $54.20 | 220 400 |
| 2021-04-20 | $54.06 | $54.24 | $53.28 | $53.66 | 310 303 |
| 2021-04-19 | $54.49 | $54.63 | $53.83 | $54.16 | 366 599 |
| 2021-04-16 | $54.76 | $54.76 | $54.22 | $54.63 | 253 435 |
| 2021-04-15 | $54.39 | $54.62 | $54.11 | $54.52 | 434 976 |
| 2021-04-14 | $54.46 | $54.58 | $53.79 | $53.81 | 344 788 |
| 2021-04-13 | $53.89 | $54.45 | $53.86 | $54.37 | 344 816 |
| 2021-04-12 | $53.89 | $53.94 | $53.50 | $53.83 | 239 782 |
| 2021-04-09 | $53.60 | $53.99 | $53.41 | $53.97 | 266 724 |
| 2021-04-08 | $53.65 | $53.75 | $53.37 | $53.72 | 497 972 |
| 2021-04-07 | $531.74 | $533.23 | $530.01 | $531.38 | 57 014 |
| 2021-04-06 | $531.75 | $534.71 | $530.70 | $531.15 | 37 062 |
| 2021-04-05 | $527.94 | $532.37 | $527.11 | $532.01 | 53 454 |
| 2021-04-01 | $519.99 | $523.30 | $519.75 | $522.89 | 30 164 |
| 2021-03-31 | $509.99 | $515.84 | $508.67 | $513.55 | 22 746 |
| 2021-03-30 | $505.39 | $506.46 | $500.62 | $505.65 | 18 562 |
| 2021-03-29 | $509.87 | $509.87 | $503.02 | $506.20 | 31 621 |
| 2021-03-26 | $502.63 | $509.82 | $499.52 | $509.82 | 19 566 |
| 2021-03-25 | $500.28 | $503.65 | $495.39 | $502.87 | 33 091 |
| 2021-03-24 | $516.22 | $516.22 | $502.17 | $503.29 | 28 393 |
| 2021-03-23 | $519.82 | $520.00 | $511.18 | $512.33 | 18 022 |
