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 |
| Sep 16, 2016 | $206.88 | $206.88 | $205.43 | $206.25 | 16 700 |
| Sep 15, 2016 | $204.47 | $207.15 | $204.35 | $206.27 | 24 200 |
| Sep 14, 2016 | $204.14 | $205.24 | $203.45 | $203.54 | 9 500 |
| Sep 13, 2016 | $204.20 | $204.54 | $202.44 | $202.93 | 16 400 |
| Sep 12, 2016 | $201.94 | $205.63 | $201.63 | $204.97 | 23 700 |
| Sep 09, 2016 | $206.70 | $206.70 | $202.00 | $201.57 | 35 300 |
| Sep 08, 2016 | $208.32 | $208.32 | $207.36 | $206.79 | 7 600 |
| Sep 07, 2016 | $207.45 | $208.36 | $207.45 | $207.74 | 8 400 |
| Sep 06, 2016 | $207.25 | $207.86 | $206.96 | $207.24 | 19 400 |
| Sep 02, 2016 | $207.16 | $207.36 | $206.22 | $206.22 | 10 100 |
| Sep 01, 2016 | $204.87 | $206.35 | $204.60 | $205.22 | 7 300 |
| Aug 31, 2016 | $205.88 | $205.88 | $204.84 | $205.07 | 6 300 |
| Aug 30, 2016 | $206.56 | $206.59 | $205.26 | $205.12 | 12 100 |
| Aug 29, 2016 | $206.03 | $206.84 | $206.03 | $205.82 | 15 700 |
| Aug 26, 2016 | $204.76 | $206.75 | $204.50 | $204.82 | 15 600 |
| Aug 25, 2016 | $205.56 | $206.26 | $205.05 | $204.66 | 11 300 |
| Aug 24, 2016 | $207.46 | $207.46 | $205.46 | $205.05 | 6 700 |
| Aug 23, 2016 | $207.49 | $207.84 | $207.10 | $206.88 | 15 500 |
| Aug 22, 2016 | $206.99 | $207.00 | $206.00 | $206.02 | 22 400 |
| Aug 19, 2016 | $206.95 | $206.95 | $206.02 | $205.85 | 4 800 |
| Aug 18, 2016 | $206.21 | $206.61 | $205.76 | $205.73 | 4 600 |
| Aug 17, 2016 | $206.56 | $206.56 | $204.70 | $205.25 | 17 200 |
| Aug 16, 2016 | $207.09 | $207.09 | $206.00 | $205.39 | 29 700 |
| Aug 15, 2016 | $206.75 | $207.72 | $206.46 | $206.74 | 17 800 |
| Aug 12, 2016 | $205.11 | $206.05 | $205.11 | $205.43 | 18 500 |
