NASDAQ:ONEQ
Fidelity Nasdaq Composite Index Tracking ETF Price (Quote)
$61.40
-0.370 (-0.599%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $59.98 | $64.90 | Wednesday, 1st May 2024 ONEQ stock ended at $61.40. This is 0.599% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.40% from a day low at $61.25 to a day high of $62.72. |
| 90 days | $59.90 | $65.09 | |
| 52 weeks | $46.83 | $65.09 |
| Date | Open | High | Low | Close | Volume |
| Apr 01, 2021 | $519.99 | $523.30 | $519.75 | $522.89 | 30 164 |
| Mar 31, 2021 | $509.99 | $515.84 | $508.67 | $513.55 | 22 746 |
| Mar 30, 2021 | $505.39 | $506.46 | $500.62 | $505.65 | 18 562 |
| Mar 29, 2021 | $509.87 | $509.87 | $503.02 | $506.20 | 31 621 |
| Mar 26, 2021 | $502.63 | $509.82 | $499.52 | $509.82 | 19 566 |
| Mar 25, 2021 | $500.28 | $503.65 | $495.39 | $502.87 | 33 091 |
| Mar 24, 2021 | $516.22 | $516.22 | $502.17 | $503.29 | 28 393 |
| Mar 23, 2021 | $519.82 | $520.00 | $511.18 | $512.33 | 18 022 |
| Mar 22, 2021 | $515.99 | $521.52 | $513.65 | $517.87 | 26 452 |
| Mar 19, 2021 | $510.00 | $513.19 | $505.36 | $510.93 | 24 119 |
| Mar 18, 2021 | $519.04 | $519.46 | $508.99 | $509.36 | 104 323 |
| Mar 17, 2021 | $518.88 | $527.93 | $515.05 | $524.10 | 23 951 |
| Mar 16, 2021 | $523.69 | $528.79 | $519.39 | $523.03 | 57 046 |
| Mar 15, 2021 | $517.00 | $521.41 | $515.20 | $521.21 | 45 641 |
| Mar 12, 2021 | $514.59 | $517.33 | $510.26 | $516.23 | 36 890 |
| Mar 11, 2021 | $516.44 | $521.87 | $514.32 | $520.08 | 62 093 |
| Mar 10, 2021 | $514.57 | $515.83 | $506.51 | $507.43 | 41 268 |
| Mar 09, 2021 | $501.92 | $510.73 | $499.63 | $507.14 | 60 831 |
| Mar 08, 2021 | $502.13 | $504.31 | $488.52 | $489.68 | 70 960 |
| Mar 05, 2021 | $497.13 | $502.40 | $481.07 | $501.40 | 67 188 |
| Mar 04, 2021 | $502.63 | $507.65 | $487.06 | $493.43 | 155 771 |
| Mar 03, 2021 | $517.97 | $517.97 | $504.00 | $505.53 | 57 683 |
| Mar 02, 2021 | $528.97 | $528.97 | $518.00 | $518.00 | 24 800 |
| Mar 01, 2021 | $521.03 | $527.98 | $518.30 | $527.32 | 119 220 |
| Feb 26, 2021 | $514.57 | $518.42 | $505.01 | $512.11 | 42 246 |
