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 |
| Oct 21, 2016 | $206.76 | $207.08 | $206.03 | $207.06 | 25 000 |
| Oct 20, 2016 | $206.89 | $206.89 | $205.19 | $206.23 | 7 000 |
| Oct 19, 2016 | $206.51 | $206.63 | $206.05 | $206.56 | 10 200 |
| Oct 18, 2016 | $207.03 | $207.23 | $206.12 | $206.57 | 17 500 |
| Oct 17, 2016 | $204.28 | $205.21 | $204.28 | $204.51 | 18 700 |
| Oct 14, 2016 | $205.53 | $206.78 | $205.15 | $205.21 | 137 000 |
| Oct 13, 2016 | $205.00 | $205.61 | $203.40 | $205.15 | 14 300 |
| Oct 12, 2016 | $207.00 | $207.00 | $205.68 | $206.06 | 70 400 |
| Oct 11, 2016 | $209.96 | $209.96 | $205.75 | $206.46 | 43 000 |
| Oct 10, 2016 | $209.71 | $209.97 | $209.13 | $209.95 | 16 600 |
| Oct 07, 2016 | $209.16 | $209.16 | $207.30 | $208.43 | 19 700 |
| Oct 06, 2016 | $209.33 | $209.33 | $207.91 | $208.69 | 61 700 |
| Oct 05, 2016 | $209.09 | $209.58 | $208.73 | $209.37 | 38 300 |
| Oct 04, 2016 | $209.55 | $209.55 | $207.46 | $208.28 | 20 100 |
| Oct 03, 2016 | $209.35 | $209.35 | $207.83 | $208.90 | 59 700 |
| Sep 30, 2016 | $208.24 | $209.59 | $207.93 | $208.91 | 38 900 |
| Sep 29, 2016 | $209.40 | $209.40 | $206.51 | $207.07 | 14 400 |
| Sep 28, 2016 | $208.43 | $208.89 | $207.89 | $208.89 | 6 900 |
| Sep 27, 2016 | $206.75 | $208.66 | $206.75 | $208.39 | 16 300 |
| Sep 26, 2016 | $207.58 | $207.62 | $206.53 | $206.61 | 17 400 |
| Sep 23, 2016 | $209.88 | $209.88 | $208.53 | $208.61 | 46 200 |
| Sep 22, 2016 | $208.80 | $210.00 | $208.80 | $210.00 | 26 800 |
| Sep 21, 2016 | $207.23 | $208.15 | $205.82 | $208.15 | 27 900 |
| Sep 20, 2016 | $207.03 | $207.03 | $205.70 | $206.46 | 16 700 |
| Sep 19, 2016 | $207.50 | $207.81 | $205.43 | $205.53 | 26 100 |
