NASDAQ:ONEQ
Fidelity Nasdaq Composite Index Tracking ETF Price (Quote)
$62.79
+1.30 (+2.11%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $59.98 | $64.90 | Friday, 26th Apr 2024 ONEQ stock ended at $62.79. This is 2.11% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.15% from a day low at $62.22 to a day high of $62.93. |
| 90 days | $59.71 | $65.09 | |
| 52 weeks | $46.83 | $65.09 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $189.97 | $191.41 | $188.90 | $191.01 | 21 334 |
| Apr 11, 2016 | $191.33 | $192.00 | $189.75 | $189.78 | 26 932 |
| Apr 08, 2016 | $192.29 | $192.29 | $190.11 | $190.17 | 11 579 |
| Apr 07, 2016 | $192.55 | $193.00 | $189.99 | $193.00 | 26 290 |
| Apr 06, 2016 | $190.77 | $193.20 | $190.28 | $192.97 | 11 436 |
| Apr 05, 2016 | $191.54 | $191.60 | $190.00 | $190.10 | 15 674 |
| Apr 04, 2016 | $192.85 | $193.20 | $191.88 | $192.13 | 12 496 |
| Apr 01, 2016 | $190.38 | $193.00 | $190.34 | $192.71 | 63 826 |
| Mar 31, 2016 | $191.03 | $192.00 | $191.03 | $191.21 | 10 927 |
| Mar 30, 2016 | $191.84 | $192.72 | $190.94 | $191.64 | 14 769 |
| Mar 29, 2016 | $187.40 | $190.65 | $187.16 | $190.65 | 12 700 |
| Mar 28, 2016 | $187.80 | $187.91 | $186.87 | $187.30 | 13 400 |
| Mar 24, 2016 | $186.94 | $187.60 | $185.99 | $187.23 | 9 700 |
| Mar 23, 2016 | $189.84 | $189.84 | $187.46 | $187.53 | 12 300 |
| Mar 22, 2016 | $188.47 | $189.99 | $187.87 | $189.55 | 11 700 |
| Mar 21, 2016 | $188.00 | $189.09 | $187.98 | $188.78 | 11 300 |
| Mar 18, 2016 | $188.47 | $188.78 | $187.57 | $188.29 | 15 200 |
| Mar 17, 2016 | $187.60 | $188.52 | $186.80 | $187.86 | 18 300 |
| Mar 16, 2016 | $185.50 | $187.83 | $185.50 | $187.25 | 10 700 |
| Mar 15, 2016 | $186.78 | $186.78 | $185.80 | $185.46 | 8 700 |
| Mar 14, 2016 | $186.95 | $187.50 | $186.78 | $186.79 | 10 500 |
| Mar 11, 2016 | $185.50 | $186.85 | $185.04 | $186.36 | 14 300 |
| Mar 10, 2016 | $185.16 | $185.50 | $181.46 | $182.67 | 13 900 |
| Mar 09, 2016 | $183.62 | $183.96 | $183.12 | $183.26 | 6 800 |
| Mar 08, 2016 | $183.94 | $184.74 | $182.62 | $182.31 | 21 300 |
