NASDAQ:ONEQ
Fidelity Nasdaq Composite Index Tracking ETF Price (Quote)
$64.34
-0.0100 (-0.0155%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $59.98 | $64.85 | Friday, 10th May 2024 ONEQ stock ended at $64.34. This is 0.0155% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 0.89% from a day low at $64.18 to a day high of $64.75. |
| 90 days | $59.98 | $65.09 | |
| 52 weeks | $47.91 | $65.09 |
| Date | Open | High | Low | Close | Volume |
| Nov 28, 2016 | $213.62 | $213.62 | $211.51 | $211.52 | 25 000 |
| Nov 25, 2016 | $212.96 | $212.99 | $212.24 | $212.90 | 17 759 |
| Nov 23, 2016 | $212.62 | $212.62 | $211.00 | $211.95 | 31 287 |
| Nov 22, 2016 | $213.10 | $213.10 | $211.55 | $211.91 | 36 948 |
| Nov 21, 2016 | $211.20 | $211.69 | $210.38 | $211.48 | 43 128 |
| Nov 18, 2016 | $210.72 | $210.72 | $209.30 | $210.07 | 41 010 |
| Nov 17, 2016 | $209.09 | $210.28 | $208.60 | $210.24 | 42 349 |
| Nov 16, 2016 | $208.05 | $208.86 | $207.24 | $208.39 | 28 910 |
| Nov 15, 2016 | $207.47 | $208.39 | $207.03 | $208.34 | 70 200 |
| Nov 14, 2016 | $207.73 | $207.73 | $204.42 | $205.89 | 33 095 |
| Nov 11, 2016 | $205.80 | $206.48 | $204.21 | $206.48 | 22 047 |
| Nov 10, 2016 | $208.40 | $208.91 | $202.50 | $205.05 | 42 992 |
| Nov 09, 2016 | $200.09 | $206.73 | $200.08 | $206.02 | 57 942 |
| Nov 08, 2016 | $203.44 | $205.13 | $202.59 | $204.76 | 25 823 |
| Nov 07, 2016 | $203.52 | $203.54 | $201.91 | $203.45 | 39 700 |
| Nov 04, 2016 | $199.56 | $200.47 | $198.53 | $198.53 | 21 400 |
| Nov 03, 2016 | $200.49 | $201.05 | $198.70 | $198.75 | 18 900 |
| Nov 02, 2016 | $203.06 | $203.06 | $200.61 | $200.74 | 41 100 |
| Nov 01, 2016 | $205.00 | $205.00 | $201.04 | $203.13 | 25 600 |
| Oct 31, 2016 | $205.66 | $205.66 | $204.11 | $204.57 | 12 500 |
| Oct 28, 2016 | $205.32 | $205.97 | $203.86 | $204.02 | 32 300 |
| Oct 27, 2016 | $208.00 | $208.00 | $204.92 | $204.92 | 13 200 |
| Oct 26, 2016 | $207.51 | $207.92 | $206.14 | $206.85 | 18 700 |
| Oct 25, 2016 | $209.58 | $209.58 | $207.88 | $207.90 | 8 500 |
| Oct 24, 2016 | $207.45 | $208.90 | $207.45 | $208.90 | 18 900 |
