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 |
| Jul 07, 2016 | $191.92 | $192.59 | $191.04 | $191.19 | 24 200 |
| Jul 06, 2016 | $189.55 | $191.37 | $188.17 | $190.80 | 103 100 |
| Jul 05, 2016 | $191.16 | $191.16 | $188.68 | $189.03 | 10 800 |
| Jul 01, 2016 | $190.24 | $192.00 | $190.24 | $190.57 | 17 800 |
| Jun 30, 2016 | $188.80 | $190.29 | $188.00 | $189.62 | 11 900 |
| Jun 29, 2016 | $186.29 | $188.35 | $186.20 | $187.51 | 20 900 |
| Jun 28, 2016 | $182.89 | $184.64 | $182.75 | $183.86 | 40 400 |
| Jun 27, 2016 | $184.58 | $184.58 | $179.91 | $180.31 | 56 700 |
| Jun 24, 2016 | $184.49 | $188.66 | $184.46 | $185.16 | 88 500 |
| Jun 23, 2016 | $191.26 | $192.67 | $190.96 | $192.09 | 9 700 |
| Jun 22, 2016 | $190.88 | $191.87 | $189.64 | $189.07 | 11 300 |
| Jun 21, 2016 | $190.74 | $190.88 | $189.67 | $189.85 | 7 300 |
| Jun 20, 2016 | $191.00 | $191.93 | $189.99 | $189.42 | 11 200 |
| Jun 17, 2016 | $190.50 | $190.50 | $188.22 | $188.04 | 15 800 |
| Jun 16, 2016 | $189.83 | $190.91 | $188.38 | $190.81 | 15 271 |
| Jun 15, 2016 | $191.78 | $191.78 | $190.38 | $190.38 | 26 499 |
| Jun 14, 2016 | $190.95 | $191.54 | $189.71 | $190.28 | 7 451 |
| Jun 13, 2016 | $191.85 | $192.83 | $190.95 | $190.96 | 18 463 |
| Jun 10, 2016 | $193.89 | $193.89 | $192.31 | $192.76 | 23 709 |
| Jun 09, 2016 | $195.49 | $195.63 | $194.56 | $195.31 | 10 581 |
| Jun 08, 2016 | $195.75 | $196.12 | $195.26 | $195.81 | 10 058 |
| Jun 07, 2016 | $196.05 | $196.14 | $195.32 | $195.33 | 12 937 |
| Jun 06, 2016 | $194.51 | $196.08 | $194.51 | $195.56 | 15 069 |
| Jun 03, 2016 | $195.75 | $195.75 | $193.35 | $194.52 | 12 385 |
| Jun 02, 2016 | $194.92 | $195.90 | $194.17 | $195.90 | 12 385 |
