Fidelity Nasdaq Composite Index ETF (ONEQ)

Historical Prices For Fidelity Nasdaq Composite Index ETF (ONEQ)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	90.11	90.19	89.42	89.79	256,362	89.79
10/01/2025	88.72	89.63	88.55	89.52	187,096	89.52
9/30/2025	88.81	89.14	88.44	89.13	160,501	89.13
9/29/2025	89.00	89.30	88.57	88.87	207,280	88.87
9/26/2025	88.17	88.47	87.66	88.41	143,532	88.41
9/25/2025	87.64	88.28	87.23	88.04	246,667	88.04
9/24/2025	88.99	89.22	88.00	88.49	166,009	88.49
9/23/2025	89.74	89.75	88.61	88.79	233,521	88.79
9/22/2025	88.95	89.74	88.86	89.63	308,332	89.63
9/19/2025	88.79	89.01	88.50	88.85	226,602	88.85
9/18/2025	88.47	88.79	88.05	88.53	211,228	88.39
9/17/2025	87.92	88.02	86.87	87.65	202,115	87.51
9/16/2025	88.24	88.24	87.85	88.00	182,465	87.86
9/15/2025	87.51	88.03	87.50	88.00	194,546	87.86
9/12/2025	86.95	87.33	86.75	87.24	160,231	87.11
9/11/2025	86.67	86.90	86.18	86.84	199,514	86.71
9/10/2025	86.76	86.76	85.87	86.18	169,750	86.05
9/09/2025	86.02	86.19	85.58	86.18	176,414	86.05
9/08/2025	85.98	86.24	85.73	85.89	221,607	85.76
9/05/2025	86.00	86.18	84.81	85.44	171,847	85.31
9/04/2025	84.92	85.49	84.55	85.49	233,474	85.36
9/03/2025	84.48	84.90	84.14	84.64	189,896	84.51
9/02/2025	83.19	83.95	82.82	83.82	362,411	83.69
8/29/2025	85.17	85.19	84.28	84.48	151,150	84.35
8/28/2025	85.06	85.61	84.81	85.50	126,932	85.37
8/27/2025	84.80	85.15	84.55	85.03	106,515	84.90
8/26/2025	84.43	84.87	84.19	84.87	115,751	84.74
8/25/2025	84.42	84.95	84.25	84.49	133,103	84.36
8/22/2025	83.23	84.89	83.06	84.69	336,019	84.56
8/21/2025	83.05	83.40	82.63	83.08	138,266	82.95
8/20/2025	83.83	83.83	82.26	83.37	350,801	83.24
8/19/2025	85.11	85.19	83.70	83.88	259,093	83.75
8/18/2025	85.00	85.19	84.83	85.10	142,654	84.97
8/15/2025	85.54	85.54	84.84	85.13	175,464	85.00
8/14/2025	85.04	85.67	85.04	85.40	191,949	85.27
8/13/2025	85.71	85.81	85.18	85.43	194,783	85.30
8/12/2025	84.63	85.35	84.15	85.34	160,984	85.21
8/11/2025	84.54	84.82	84.03	84.20	197,201	84.07
8/08/2025	83.75	84.48	83.75	84.43	185,707	84.30
8/07/2025	83.92	84.19	82.93	83.56	225,722	83.43
8/06/2025	82.42	83.40	82.36	83.28	198,619	83.15
8/05/2025	83.05	83.21	82.23	82.36	223,463	82.23
8/04/2025	81.92	82.88	81.90	82.76	291,811	82.63
8/01/2025	81.88	82.07	80.76	81.20	594,768	81.07
7/31/2025	84.49	84.49	82.95	83.19	238,940	83.06
7/30/2025	83.25	83.57	82.70	83.21	219,408	83.08
7/29/2025	83.59	83.82	82.93	83.01	215,307	82.88
7/28/2025	83.49	83.49	83.10	83.34	214,979	83.21
7/25/2025	82.90	83.23	82.82	83.04	154,718	82.91
7/24/2025	82.90	83.05	82.64	82.90	127,231	82.77
7/23/2025	82.55	82.71	82.12	82.65	139,510	82.52
7/22/2025	82.60	82.60	81.59	82.25	148,017	82.12
7/21/2025	82.37	82.94	82.37	82.53	240,805	82.40
7/18/2025	82.50	82.64	81.96	82.28	111,512	82.15
7/17/2025	81.71	82.27	81.58	82.27	196,566	82.14
7/16/2025	81.43	81.61	80.70	81.57	156,295	81.44
7/15/2025	81.86	81.99	81.36	81.39	179,993	81.26
7/14/2025	81.03	81.30	80.65	81.27	329,299	81.14
7/11/2025	80.81	81.24	80.61	81.03	193,445	80.90
7/10/2025	81.20	81.30	80.63	81.21	168,021	81.08
7/09/2025	80.56	81.22	80.56	81.14	186,766	81.01
7/08/2025	80.56	80.70	80.13	80.35	225,462	80.23
7/07/2025	80.64	80.78	79.89	80.34	301,591	80.22
7/03/2025	80.52	81.14	80.50	80.95	204,185	80.82