Fidelity Nasdaq Composite Index - Price History
Monthly price history for ONEQ (Fidelity Nasdaq Composite Index)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $61.40 | $61.40 |
| April 2024 | $61.77 | $61.77 |
| March 2024 | $64.40 | $64.40 |
| February 2024 | $63.34 | $63.45 |
| January 2024 | $59.60 | $59.71 |
| December 2023 | $59.14 | $59.24 |
| November 2023 | $55.93 | $56.15 |
| October 2023 | $50.45 | $50.65 |
| September 2023 | $51.78 | $51.99 |
| August 2023 | $54.93 | $55.25 |
| July 2023 | $56.02 | $56.35 |
| June 2023 | $53.77 | $54.08 |
| May 2023 | $50.46 | $50.84 |
| April 2023 | $47.62 | $47.98 |
| March 2023 | $47.59 | $47.95 |
| February 2023 | $44.47 | $44.90 |
| January 2023 | $44.95 | $45.38 |
| December 2022 | $40.58 | $40.97 |
| November 2022 | $44.44 | $45.02 |
| October 2022 | $42.56 | $43.11 |
| September 2022 | $40.91 | $41.44 |
| August 2022 | $45.63 | $46.32 |
| July 2022 | $47.82 | $48.55 |
| June 2022 | $42.50 | $43.15 |
| May 2022 | $46.45 | $47.26 |
| April 2022 | $47.36 | $48.18 |
| March 2022 | $54.61 | $55.56 |
| February 2022 | $52.69 | $53.68 |
| January 2022 | $54.52 | $55.54 |
| December 2021 | $59.78 | $60.90 |
| November 2021 | $59.37 | $60.59 |
| October 2021 | $59.04 | $60.26 |
| September 2021 | $55.04 | $56.18 |
| August 2021 | $58.08 | $59.37 |
| July 2021 | $55.85 | $57.09 |
| June 2021 | $55.13 | $56.35 |
| May 2021 | $52.27 | $53.50 |
| April 2021 | $53.10 | $54.35 |
| March 2021 | $50.18 | $513.55 |
| February 2021 | $49.98 | $512.10 |
| January 2021 | $49.38 | $506 |
| December 2020 | $48.96 | $501.65 |
| November 2020 | $46.16 | $473.96 |
| October 2020 | $41.30 | $424.10 |
| September 2020 | $42.26 | $434 |
| August 2020 | $44.68 | $459.77 |
| July 2020 | $40.54 | $417.13 |
| June 2020 | $38.01 | $391.17 |
| May 2020 | $35.84 | $369.48 |
| April 2020 | $33.56 | $345.97 |
| March 2020 | $28.96 | $298.59 |
| February 2020 | $32.29 | $334 |
| January 2020 | $34.40 | $355.79 |
| December 2019 | $33.79 | $349.55 |
| November 2019 | $32.66 | $340.89 |
| October 2019 | $31.22 | $325.81 |
| September 2019 | $30.09 | $314.01 |
| August 2019 | $29.94 | $313.35 |
| July 2019 | $30.73 | $321.66 |
| June 2019 | $30.06 | $314.67 |
| May 2019 | $27.89 | $292.91 |
| April 2019 | $30.30 | $318.19 |
| March 2019 | $28.82 | $302.67 |
| February 2019 | $28.07 | $295.42 |
| January 2019 | $27.13 | $285.50 |
| December 2018 | $24.70 | $259.96 |
| November 2018 | $27.25 | $287.72 |
| October 2018 | $27.12 | $286.41 |
| September 2018 | $29.89 | $315.60 |
| August 2018 | $30.10 | $318.63 |
| July 2018 | $28.47 | $301.33 |
| June 2018 | $27.84 | $294.66 |
| May 2018 | $27.57 | $292.52 |
| April 2018 | $26.17 | $277.67 |
| March 2018 | $26.09 | $276.87 |
| February 2018 | $26.88 | $285.59 |
| January 2018 | $27.38 | $291 |
| December 2017 | $25.51 | $271.12 |
| November 2017 | $25.40 | $270.73 |
| October 2017 | $24.83 | $264.59 |
| September 2017 | $23.94 | $255.17 |
| August 2017 | $23.71 | $253.20 |
| July 2017 | $23.39 | $249.83 |
| June 2017 | $22.62 | $241.55 |
| May 2017 | $22.84 | $244.58 |
| April 2017 | $22.26 | $238.30 |
| March 2017 | $21.78 | $233.23 |
| February 2017 | $21.42 | $229.68 |
| January 2017 | $20.61 | $221.04 |
| December 2016 | $19.73 | $211.62 |
| November 2016 | $19.53 | $210.15 |
| October 2016 | $19.01 | $204.57 |
| September 2016 | $19.42 | $208.91 |
| August 2016 | $19.06 | $205.69 |
| July 2016 | $18.82 | $203.12 |
| June 2016 | $17.62 | $190.19 |
| May 2016 | $18.01 | $194.89 |
| April 2016 | $17.34 | $187.61 |
| March 2016 | $17.67 | $191.21 |
| February 2016 | $16.52 | $179.20 |
| January 2016 | $16.67 | $180.92 |
| December 2015 | $18.14 | $196.79 |
| November 2015 | $18.51 | $201.52 |
| October 2015 | $18.28 | $199 |
| September 2015 | $16.63 | $181.10 |
| August 2015 | $17.24 | $188.22 |
| July 2015 | $18.51 | $202.07 |
| June 2015 | $17.98 | $196.32 |
| May 2015 | $18.27 | $199.81 |
| April 2015 | $17.74 | $194.03 |
| March 2015 | $17.61 | $192.62 |
| February 2015 | $17.82 | $195.36 |
| January 2015 | $16.62 | $182.19 |
| December 2014 | $16.94 | $185.78 |
| November 2014 | $17.14 | $188.55 |
| October 2014 | $16.52 | $181.70 |
| September 2014 | $16.04 | $176.41 |
| August 2014 | $16.33 | $180 |
| July 2014 | $15.58 | $171.67 |
| June 2014 | $15.70 | $173 |
| May 2014 | $15.07 | $166.57 |
| April 2014 | $14.57 | $161.06 |
| March 2014 | $14.90 | $164.62 |
| February 2014 | $15.25 | $169.33 |
| January 2014 | $14.54 | $161.38 |
| December 2013 | $14.78 | $164.07 |
| November 2013 | $14.40 | $160.40 |
| October 2013 | $13.87 | $154.45 |
| September 2013 | $13.28 | $147.92 |
| August 2013 | $12.68 | $141.60 |
| July 2013 | $12.82 | $143.20 |
| June 2013 | $12 | $134.07 |
| May 2013 | $12.22 | $136.84 |
| April 2013 | $11.68 | $130.82 |
| March 2013 | $11.48 | $128.53 |
| February 2013 | $11.10 | $124.43 |
| January 2013 | $11.02 | $123.50 |
| December 2012 | $10.57 | $118.41 |
| November 2012 | $10.56 | $119.15 |
| October 2012 | $10.36 | $116.93 |
| September 2012 | $10.86 | $122.56 |
| August 2012 | $10.67 | $120.74 |
| July 2012 | $10.25 | $115.98 |
| June 2012 | $10.21 | $115.59 |
| May 2012 | $9.83 | $111.50 |
| April 2012 | $10.61 | $120.35 |
| March 2012 | $10.74 | $121.86 |
| February 2012 | $10.30 | $117.07 |
| January 2012 | $9.78 | $111.15 |
| December 2011 | $9.06 | $103.02 |
| November 2011 | $9.06 | $103.34 |
| October 2011 | $9.30 | $106 |
| September 2011 | $8.34 | $95.11 |
| August 2011 | $8.93 | $101.99 |
| July 2011 | $9.49 | $108.43 |
| June 2011 | $9.55 | $109.08 |
| May 2011 | $9.76 | $111.83 |
| April 2011 | $9.88 | $113.20 |
| March 2011 | $9.57 | $109.64 |
| February 2011 | $9.55 | $109.43 |
| January 2011 | $9.28 | $106.34 |
| December 2010 | $9.14 | $104.77 |
| November 2010 | $8.58 | $98.62 |
| October 2010 | $8.60 | $98.93 |
| September 2010 | $8.12 | $93.43 |
| August 2010 | $7.23 | $83.30 |
| July 2010 | $7.72 | $88.93 |
| June 2010 | $7.21 | $83.06 |
| May 2010 | $7.72 | $89.02 |
| April 2010 | $8.42 | $97.12 |
| March 2010 | $8.19 | $94.53 |
| February 2010 | $7.64 | $88.25 |
| January 2010 | $7.34 | $84.73 |
| December 2009 | $7.76 | $89.60 |
| November 2009 | $7.30 | $84.56 |
| October 2009 | $6.97 | $80.68 |
| September 2009 | $7.23 | $83.69 |
| August 2009 | $6.84 | $79.22 |
| July 2009 | $6.75 | $78.22 |
| June 2009 | $6.24 | $72.33 |
| May 2009 | $6 | $69.60 |
| April 2009 | $5.84 | $67.80 |
| March 2009 | $5.20 | $60.32 |
| February 2009 | $4.66 | $54.13 |
| January 2009 | $5.03 | $58.43 |
| December 2008 | $5.34 | $62.09 |
| November 2008 | $5.12 | $59.73 |
| October 2008 | $5.78 | $67.44 |
| September 2008 | $7.06 | $82.25 |
| August 2008 | $7.97 | $93.03 |
| July 2008 | $7.82 | $91.32 |
| June 2008 | $7.70 | $89.90 |
| May 2008 | $8.47 | $99.04 |
| April 2008 | $8.10 | $94.65 |
| March 2008 | $7.65 | $89.39 |
| February 2008 | $7.62 | $89.20 |
| January 2008 | $7.98 | $93.44 |
| December 2007 | $8.88 | $103.91 |
| November 2007 | $8.88 | $104.16 |
| October 2007 | $9.55 | $112.03 |
| September 2007 | $9.03 | $106.02 |
| August 2007 | $8.71 | $102.33 |
| July 2007 | $8.50 | $99.89 |
| June 2007 | $8.69 | $102.16 |
| May 2007 | $8.70 | $102.29 |
| April 2007 | $8.44 | $99.31 |
| March 2007 | $8.09 | $95.14 |
| February 2007 | $8.06 | $94.92 |
| January 2007 | $8.22 | $96.79 |
| December 2006 | $8.08 | $95.06 |
| November 2006 | $8.12 | $95.66 |
| October 2006 | $7.90 | $93.04 |
| September 2006 | $7.53 | $88.78 |
| August 2006 | $7.28 | $85.96 |
| July 2006 | $6.96 | $82.16 |
| June 2006 | $7.23 | $85.31 |
| May 2006 | $7.24 | $85.50 |
| April 2006 | $7.72 | $91.16 |
| March 2006 | $7.79 | $92.01 |
| February 2006 | $7.60 | $89.84 |
| January 2006 | $7.64 | $90.41 |
| December 2005 | $7.32 | $86.62 |
| November 2005 | $7.41 | $88.17 |
| October 2005 | $7.02 | $83.63 |
| September 2005 | $7.13 | $84.83 |
| August 2005 | $7.13 | $84.98 |
| July 2005 | $7.24 | $86.22 |
| June 2005 | $6.80 | $81.02 |
| May 2005 | $6.86 | $81.81 |
| April 2005 | $6.34 | $75.67 |
| March 2005 | $6.59 | $78.67 |
| February 2005 | $6.77 | $80.82 |
| January 2005 | $6.80 | $81.22 |
| December 2004 | $7.19 | $85.84 |
| November 2004 | $6.86 | $83.75 |
| October 2004 | $6.45 | $78.68 |
| September 2004 | $6.20 | $75.63 |
| August 2004 | $6.01 | $73.33 |
| July 2004 | $6.16 | $75.27 |
| June 2004 | $6.70 | $81.76 |
| May 2004 | $6.50 | $79.37 |
| April 2004 | $6.27 | $76.54 |
| March 2004 | $6.51 | $79.48 |
| February 2004 | $6.62 | $80.85 |
| January 2004 | $6.74 | $82.34 |
| December 2003 | $6.53 | $79.81 |
| November 2003 | $6.40 | $78.29 |
| October 2003 | $6.32 | $77.34 |
ONEQ
Price: $64.44
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 0.70%
Payout Ratio: 23.16%
Payout Ratio Range:
Dividend Per Share: 0.45 USD
Earnings Per Share: 1.93 USD
P/E Ratio: 32.19
Exchange: NGM
Volume: 317100
Market Capitalization: 413.0 million
Average Dividend Frequency: 4
Years Paying Dividends: 22
DGR3: -5.14%
DGR5: 21.96%
DGR10: 15.79%