Fidelity Nasdaq Composite Index ETF (ONEQ)
73.13
0.00 (0.00%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 72.14 | 73.24 | 71.42 | 73.13 | 355,173 | 73.13 |
| 3/04/2025 | 71.48 | 73.24 | 70.65 | 72.10 | 985,849 | 72.10 |
| 3/03/2025 | 74.36 | 74.79 | 71.71 | 72.21 | 675,490 | 72.21 |
| 2/28/2025 | 72.84 | 74.26 | 72.23 | 74.26 | 588,447 | 74.26 |
| 2/27/2025 | 75.76 | 75.76 | 73.00 | 73.07 | 449,632 | 73.07 |
| 2/26/2025 | 75.18 | 75.94 | 74.65 | 75.07 | 271,596 | 75.07 |
| 2/25/2025 | 75.69 | 75.85 | 74.30 | 74.88 | 663,120 | 74.88 |
| 2/24/2025 | 77.12 | 77.42 | 75.92 | 75.93 | 366,342 | 75.93 |
| 2/21/2025 | 78.78 | 78.82 | 76.80 | 76.85 | 305,523 | 76.85 |
| 2/20/2025 | 78.74 | 78.92 | 77.93 | 78.70 | 195,131 | 78.70 |
| 2/19/2025 | 78.71 | 79.09 | 78.43 | 78.98 | 206,116 | 78.98 |
| 2/18/2025 | 79.16 | 79.19 | 78.35 | 78.78 | 259,021 | 78.78 |
| 2/14/2025 | 78.48 | 78.89 | 78.45 | 78.84 | 219,186 | 78.84 |
| 2/13/2025 | 77.53 | 78.50 | 77.41 | 78.49 | 234,517 | 78.49 |
| 2/12/2025 | 76.61 | 77.48 | 76.40 | 77.38 | 299,001 | 77.38 |
| 2/11/2025 | 77.02 | 77.65 | 77.01 | 77.35 | 136,468 | 77.35 |
| 2/10/2025 | 77.31 | 77.80 | 77.31 | 77.61 | 188,313 | 77.61 |
| 2/07/2025 | 77.77 | 78.19 | 76.67 | 76.90 | 258,928 | 76.90 |
| 2/06/2025 | 77.74 | 77.88 | 77.33 | 77.88 | 234,707 | 77.88 |
| 2/05/2025 | 76.93 | 77.50 | 76.71 | 77.46 | 211,836 | 77.46 |
| 2/04/2025 | 76.42 | 77.40 | 76.42 | 77.40 | 218,962 | 77.40 |
| 2/03/2025 | 75.22 | 76.74 | 75.03 | 76.27 | 498,516 | 76.27 |
| 1/31/2025 | 78.15 | 78.56 | 77.01 | 77.19 | 271,404 | 77.19 |
| 1/30/2025 | 77.53 | 77.83 | 76.70 | 77.52 | 254,050 | 77.52 |
| 1/29/2025 | 77.55 | 77.70 | 76.68 | 77.25 | 279,277 | 77.25 |
| 1/28/2025 | 76.39 | 77.79 | 75.97 | 77.72 | 325,451 | 77.72 |
| 1/27/2025 | 75.64 | 76.82 | 75.50 | 76.14 | 550,217 | 76.14 |
| 1/24/2025 | 79.01 | 79.19 | 78.28 | 78.57 | 205,865 | 78.57 |
| 1/23/2025 | 78.47 | 78.99 | 78.29 | 78.99 | 200,578 | 78.99 |
| 1/22/2025 | 78.38 | 79.03 | 78.28 | 78.80 | 363,481 | 78.80 |
| 1/21/2025 | 77.79 | 77.92 | 76.95 | 77.88 | 397,335 | 77.88 |
| 1/17/2025 | 77.28 | 77.58 | 76.95 | 77.40 | 283,000 | 77.40 |
| 1/16/2025 | 77.21 | 77.21 | 76.13 | 76.14 | 295,276 | 76.14 |
| 1/15/2025 | 76.38 | 76.94 | 76.00 | 76.81 | 242,422 | 76.81 |
| 1/14/2025 | 75.74 | 75.92 | 74.50 | 75.03 | 326,047 | 75.03 |
| 1/13/2025 | 74.56 | 75.22 | 74.13 | 75.22 | 360,933 | 75.22 |
| 1/10/2025 | 76.10 | 76.10 | 74.85 | 75.47 | 378,959 | 75.47 |
| 1/08/2025 | 76.69 | 76.92 | 76.01 | 76.70 | 275,772 | 76.70 |
| 1/07/2025 | 78.51 | 78.55 | 76.42 | 76.67 | 312,174 | 76.67 |
| 1/06/2025 | 78.04 | 78.85 | 77.83 | 78.34 | 530,791 | 78.34 |
| 1/03/2025 | 76.38 | 77.26 | 76.25 | 77.21 | 288,158 | 77.21 |
| 1/02/2025 | 76.70 | 76.87 | 75.21 | 75.94 | 382,096 | 75.94 |
| 12/31/2024 | 76.71 | 0.00 | 76.71 | 76.06 | 0 | 76.06 |
| 12/30/2024 | 76.75 | 77.24 | 76.02 | 76.71 | 407,414 | 76.71 |
| 12/27/2024 | 78.40 | 78.40 | 76.97 | 77.70 | 321,975 | 77.70 |
| 12/26/2024 | 78.53 | 78.99 | 78.25 | 78.84 | 228,719 | 78.84 |
| 12/24/2024 | 78.14 | 78.84 | 77.91 | 78.84 | 456,634 | 78.84 |
| 12/23/2024 | 77.45 | 77.86 | 76.75 | 77.82 | 308,890 | 77.82 |
| 12/20/2024 | 75.71 | 77.78 | 75.40 | 77.21 | 397,723 | 77.21 |
| 12/19/2024 | 77.34 | 77.44 | 76.38 | 76.55 | 523,487 | 76.38 |
| 12/18/2024 | 79.38 | 79.62 | 76.26 | 76.48 | 454,068 | 76.31 |
| 12/17/2024 | 79.48 | 79.49 | 78.90 | 79.34 | 226,139 | 79.17 |
| 12/16/2024 | 78.88 | 79.75 | 78.86 | 79.61 | 291,699 | 79.44 |
| 12/13/2024 | 78.90 | 79.16 | 78.17 | 78.69 | 193,237 | 78.52 |
| 12/12/2024 | 78.93 | 78.97 | 78.50 | 78.55 | 188,774 | 78.38 |
| 12/11/2024 | 78.27 | 79.11 | 78.20 | 79.05 | 276,770 | 78.88 |
| 12/10/2024 | 77.97 | 78.43 | 77.41 | 77.63 | 302,574 | 77.46 |
| 12/09/2024 | 78.26 | 78.37 | 77.69 | 77.90 | 238,606 | 77.73 |
| 12/06/2024 | 77.97 | 78.38 | 77.84 | 78.33 | 235,148 | 78.16 |