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 |
| Aug 11, 2016 | $204.74 | $206.19 | $204.74 | $205.43 | 10 700 |
| Aug 10, 2016 | $206.01 | $206.19 | $204.64 | $204.35 | 7 800 |
| Aug 09, 2016 | $205.68 | $206.18 | $205.50 | $205.17 | 10 600 |
| Aug 08, 2016 | $205.95 | $205.95 | $204.68 | $204.60 | 12 500 |
| Aug 05, 2016 | $204.90 | $205.74 | $203.95 | $204.86 | 17 700 |
| Aug 04, 2016 | $203.61 | $203.68 | $203.06 | $202.89 | 15 900 |
| Aug 03, 2016 | $201.90 | $203.03 | $201.90 | $202.29 | 9 600 |
| Aug 02, 2016 | $203.48 | $203.48 | $201.09 | $201.36 | 30 300 |
| Aug 01, 2016 | $203.62 | $204.52 | $203.05 | $203.05 | 20 100 |
| Jul 29, 2016 | $203.25 | $203.47 | $202.00 | $202.51 | 14 800 |
| Jul 28, 2016 | $202.71 | $202.83 | $202.00 | $201.98 | 11 100 |
| Jul 27, 2016 | $202.26 | $202.49 | $201.54 | $201.60 | 10 300 |
| Jul 26, 2016 | $200.19 | $201.34 | $200.13 | $200.06 | 10 600 |
| Jul 25, 2016 | $200.99 | $200.99 | $200.00 | $199.79 | 7 400 |
| Jul 22, 2016 | $199.97 | $200.88 | $199.01 | $199.88 | 34 500 |
| Jul 21, 2016 | $199.75 | $200.67 | $199.02 | $198.75 | 13 400 |
| Jul 20, 2016 | $199.44 | $200.48 | $198.84 | $199.69 | 17 800 |
| Jul 19, 2016 | $198.65 | $198.65 | $197.76 | $197.32 | 9 100 |
| Jul 18, 2016 | $198.56 | $199.18 | $197.86 | $198.35 | 16 700 |
| Jul 15, 2016 | $198.21 | $198.23 | $197.22 | $197.04 | 12 000 |
| Jul 14, 2016 | $198.25 | $198.25 | $197.65 | $197.38 | 12 600 |
| Jul 13, 2016 | $197.91 | $197.91 | $196.76 | $196.21 | 13 800 |
| Jul 12, 2016 | $196.58 | $197.94 | $196.58 | $196.99 | 23 700 |
| Jul 11, 2016 | $195.96 | $196.75 | $195.72 | $195.57 | 23 800 |
| Jul 08, 2016 | $192.73 | $195.00 | $192.73 | $194.42 | 42 000 |
