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 |
| Jun 01, 2016 | $193.66 | $195.15 | $193.66 | $195.07 | 8 662 |
| May 31, 2016 | $195.13 | $195.25 | $194.11 | $194.89 | 64 140 |
| May 27, 2016 | $193.19 | $194.18 | $193.19 | $193.97 | 16 893 |
| May 26, 2016 | $193.61 | $193.61 | $192.61 | $193.08 | 14 437 |
| May 25, 2016 | $192.29 | $193.20 | $191.98 | $192.88 | 20 605 |
| May 24, 2016 | $189.23 | $191.80 | $189.06 | $191.30 | 8 207 |
| May 23, 2016 | $188.45 | $188.89 | $188.00 | $188.00 | 13 374 |
| May 20, 2016 | $186.78 | $188.26 | $186.10 | $187.61 | 10 118 |
| May 19, 2016 | $186.15 | $186.42 | $184.36 | $185.35 | 8 225 |
| May 18, 2016 | $186.17 | $187.50 | $185.50 | $186.34 | 21 499 |
| May 17, 2016 | $187.55 | $187.63 | $185.41 | $185.96 | 11 783 |
| May 16, 2016 | $186.55 | $188.45 | $186.49 | $188.28 | 25 335 |
| May 13, 2016 | $186.54 | $187.40 | $185.31 | $185.98 | 18 669 |
| May 12, 2016 | $187.82 | $187.82 | $185.36 | $186.71 | 11 340 |
| May 11, 2016 | $189.09 | $189.41 | $187.34 | $187.50 | 17 411 |
| May 10, 2016 | $187.39 | $189.32 | $186.90 | $189.31 | 13 909 |
| May 09, 2016 | $186.72 | $187.69 | $186.68 | $186.84 | 7 626 |
| May 06, 2016 | $184.37 | $186.33 | $184.06 | $186.33 | 30 512 |
| May 05, 2016 | $187.06 | $187.06 | $185.40 | $185.49 | 13 874 |
| May 04, 2016 | $186.57 | $186.98 | $185.36 | $186.30 | 12 436 |
| May 03, 2016 | $188.55 | $188.55 | $186.81 | $187.08 | 15 489 |
| May 02, 2016 | $187.46 | $189.30 | $187.45 | $189.22 | 18 282 |
| Apr 29, 2016 | $189.45 | $189.46 | $186.52 | $187.61 | 19 509 |
| Apr 28, 2016 | $191.10 | $192.52 | $188.78 | $188.78 | 18 871 |
| Apr 27, 2016 | $190.91 | $191.40 | $189.80 | $191.06 | 15 402 |
