Find a quote
Fidelity Nasdaq Composite Index ETF
75.49 Down -0.13 (-0.17 %)
Delayed : 2025/05/20 12:58:09
- Previous close $75.62
- Opening $75.31
- Today High $75.52
- Today Low $75.14
- Price Bid $75.45
- Price Ask $75.45
- 52 Weeks High $79.75
- 52 Weeks Low $58.12
- Size Bid 2
- Size Ask 7
- Volume 126,163
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:56 PM | $75.49 | Down $ -0.02 | $75.49 | $75.49 | 1,000 |
| 12:55 PM | $75.51 | Down $ -0.01 | $75.51 | $75.51 | 100 |
| 12:48 PM | $75.52 | Up $0.07 | $75.52 | $75.52 | 515 |
| 12:48 PM | $75.52 | Up $0.00 | $75.52 | $75.52 | 0 |
| 12:48 PM | $75.52 | Up $0.00 | $75.52 | $75.52 | 0 |
| 12:48 PM | $75.52 | Up $0.00 | $75.52 | $75.52 | 0 |
| 12:48 PM | $75.52 | Up $0.00 | $75.52 | $75.52 | 0 |
| 12:48 PM | $75.52 | Up $0.00 | $75.52 | $75.52 | 0 |
| 12:48 PM | $75.52 | Up $0.00 | $75.52 | $75.52 | 0 |
| 12:46 PM | $75.45 | Down $ -0.05 | $75.45 | $75.45 | 3,000 |
| 12:46 PM | $75.45 | Up $0.00 | $75.45 | $75.45 | 0 |
| 12:45 PM | $75.50 | Up $0.04 | $75.50 | $75.50 | 300 |
| 12:40 PM | $75.46 | Up $0.01 | $75.46 | $75.46 | 132 |
| 12:40 PM | $75.46 | Up $0.00 | $75.46 | $75.46 | 0 |
| 12:40 PM | $75.46 | Up $0.00 | $75.46 | $75.46 | 0 |
| 12:40 PM | $75.46 | Up $0.00 | $75.46 | $75.46 | 0 |
| 12:40 PM | $75.46 | Up $0.00 | $75.46 | $75.46 | 0 |
| 12:37 PM | $75.45 | Up $0.03 | $75.45 | $75.45 | 100 |
| 12:37 PM | $75.45 | Up $0.00 | $75.45 | $75.45 | 0 |
| 12:37 PM | $75.45 | Up $0.00 | $75.45 | $75.45 | 0 |
| 12:35 PM | $75.42 | Up $0.03 | $75.42 | $75.42 | 100 |
| 12:35 PM | $75.42 | Up $0.00 | $75.42 | $75.42 | 0 |
| 12:32 PM | $75.39 | Down $ -0.03 | $75.39 | $75.39 | 1,300 |
| 12:32 PM | $75.39 | Up $0.00 | $75.39 | $75.39 | 0 |
| 12:32 PM | $75.39 | Up $0.00 | $75.39 | $75.39 | 0 |
| 12:30 PM | $75.42 | Up $0.02 | $75.42 | $75.42 | 379 |
| 12:30 PM | $75.42 | Up $0.00 | $75.42 | $75.42 | 0 |
| 12:29 PM | $75.40 | Down $ -0.04 | $75.40 | $75.40 | 110 |
| 12:27 PM | $75.44 | Up $0.12 | $75.44 | $75.44 | 100 |
| 12:27 PM | $75.44 | Up $0.00 | $75.44 | $75.44 | 0 |
| 12:25 PM | $75.32 | Down $ -0.09 | $75.32 | $75.32 | 500 |
| 12:25 PM | $75.32 | Up $0.00 | $75.32 | $75.32 | 0 |
| 12:23 PM | $75.41 | Up $0.03 | $75.41 | $75.41 | 600 |
| 12:23 PM | $75.41 | Up $0.00 | $75.41 | $75.41 | 0 |
| 12:20 PM | $75.38 | Down $ -0.01 | $75.38 | $75.38 | 100 |
| 12:20 PM | $75.38 | Up $0.00 | $75.38 | $75.38 | 0 |
| 12:20 PM | $75.38 | Up $0.00 | $75.38 | $75.38 | 0 |
| 12:19 PM | $75.39 | Up $0.04 | $75.39 | $75.39 | 195 |
| 12:18 PM | $75.35 | Down $0.00 | $75.35 | $75.35 | 350 |
| 12:17 PM | $75.35 | Up $0.01 | $75.35 | $75.35 | 350 |
| 12:11 PM | $75.34 | Up $0.03 | $75.34 | $75.34 | 240 |
| 12:11 PM | $75.34 | Up $0.00 | $75.34 | $75.34 | 0 |
| 12:11 PM | $75.34 | Up $0.00 | $75.34 | $75.34 | 0 |
| 12:11 PM | $75.34 | Up $0.00 | $75.34 | $75.34 | 0 |
| 12:11 PM | $75.34 | Up $0.00 | $75.34 | $75.34 | 0 |
| 12:11 PM | $75.34 | Up $0.00 | $75.34 | $75.34 | 0 |
| 12:09 PM | $75.31 | Down $ -0.04 | $75.31 | $75.31 | 1,718 |
| 12:09 PM | $75.31 | Up $0.00 | $75.31 | $75.31 | 0 |
| 11:56 AM | $75.35 | Down $ -0.05 | $75.35 | $75.35 | 250 |
| 11:56 AM | $75.35 | Up $0.00 | $75.35 | $75.35 | 0 |
| 11:56 AM | $75.35 | Up $0.00 | $75.35 | $75.35 | 0 |
| 11:56 AM | $75.35 | Up $0.00 | $75.35 | $75.35 | 0 |
| 11:56 AM | $75.35 | Up $0.00 | $75.35 | $75.35 | 0 |
| 11:56 AM | $75.35 | Up $0.00 | $75.35 | $75.35 | 0 |
| 11:56 AM | $75.35 | Up $0.00 | $75.35 | $75.35 | 0 |
| 11:56 AM | $75.35 | Up $0.00 | $75.35 | $75.35 | 0 |
| 11:56 AM | $75.35 | Up $0.00 | $75.35 | $75.35 | 0 |
| 11:56 AM | $75.35 | Up $0.00 | $75.35 | $75.35 | 0 |
| 11:56 AM | $75.35 | Up $0.00 | $75.35 | $75.35 | 0 |
| 11:56 AM | $75.35 | Up $0.00 | $75.35 | $75.35 | 0 |
| 11:56 AM | $75.35 | Up $0.00 | $75.35 | $75.35 | 0 |
| 11:55 AM | $75.40 | Up $0.04 | $75.40 | $75.32 | 684 |
| 11:54 AM | $75.36 | Up $0.04 | $75.36 | $75.36 | 2,500 |
| 11:52 AM | $75.32 | Down $ -0.03 | $75.32 | $75.32 | 556 |
| 11:52 AM | $75.32 | Up $0.00 | $75.32 | $75.32 | 0 |
| 11:48 AM | $75.36 | Up $0.06 | $75.36 | $75.36 | 584 |
| 11:48 AM | $75.36 | Up $0.00 | $75.36 | $75.36 | 0 |
| 11:48 AM | $75.36 | Up $0.00 | $75.36 | $75.36 | 0 |
| 11:48 AM | $75.36 | Up $0.00 | $75.36 | $75.36 | 0 |
| 11:47 AM | $75.29 | Up $0.00 | $75.29 | $75.29 | 132 |
| 11:45 AM | $75.29 | Up $0.04 | $75.29 | $75.29 | 100 |
| 11:45 AM | $75.29 | Up $0.00 | $75.29 | $75.29 | 0 |
| 11:43 AM | $75.25 | Down $ -0.04 | $75.29 | $75.25 | 550 |
| 11:43 AM | $75.25 | Up $0.00 | $75.29 | $75.25 | 0 |
| 11:41 AM | $75.29 | Down $ -0.05 | $75.29 | $75.29 | 100 |
| 11:41 AM | $75.29 | Up $0.00 | $75.29 | $75.29 | 0 |
| 11:40 AM | $75.34 | Up $0.03 | $75.34 | $75.32 | 251 |
| 11:39 AM | $75.31 | Up $0.02 | $75.31 | $75.31 | 100 |
| 11:38 AM | $75.29 | Down $ -0.05 | $75.29 | $75.29 | 200 |
| 11:37 AM | $75.34 | Up $0.00 | $75.34 | $75.34 | 132 |
| 11:36 AM | $75.33 | Up $0.02 | $75.33 | $75.33 | 306 |
| 11:33 AM | $75.31 | Down $ -0.06 | $75.38 | $75.31 | 300 |
| 11:33 AM | $75.31 | Up $0.00 | $75.38 | $75.31 | 0 |
| 11:33 AM | $75.31 | Up $0.00 | $75.38 | $75.31 | 0 |
| 11:31 AM | $75.37 | Down $ -0.03 | $75.37 | $75.37 | 637 |
| 11:31 AM | $75.37 | Up $0.00 | $75.37 | $75.37 | 0 |
| 11:28 AM | $75.40 | Up $0.05 | $75.40 | $75.40 | 1,326 |
| 11:28 AM | $75.40 | Up $0.00 | $75.40 | $75.40 | 0 |
| 11:28 AM | $75.40 | Up $0.00 | $75.40 | $75.40 | 0 |
| 11:26 AM | $75.35 | Up $0.03 | $75.35 | $75.35 | 100 |
| 11:26 AM | $75.35 | Up $0.00 | $75.35 | $75.35 | 0 |
| 11:19 AM | $75.32 | Down $ -0.02 | $75.32 | $75.32 | 437 |
| 11:19 AM | $75.32 | Up $0.00 | $75.32 | $75.32 | 0 |
| 11:19 AM | $75.32 | Up $0.00 | $75.32 | $75.32 | 0 |
| 11:19 AM | $75.32 | Up $0.00 | $75.32 | $75.32 | 0 |
| 11:19 AM | $75.32 | Up $0.00 | $75.32 | $75.32 | 0 |
| 11:19 AM | $75.32 | Up $0.00 | $75.32 | $75.32 | 0 |
| 11:19 AM | $75.32 | Up $0.00 | $75.32 | $75.32 | 0 |
| 11:18 AM | $75.34 | Up $0.05 | $75.34 | $75.31 | 364 |
| 11:16 AM | $75.29 | Down $ -0.02 | $75.29 | $75.29 | 100 |
| 11:16 AM | $75.29 | Up $0.00 | $75.29 | $75.29 | 0 |
| 11:09 AM | $75.31 | Up $0.00 | $75.31 | $75.31 | 664 |
| 11:09 AM | $75.31 | Up $0.00 | $75.31 | $75.31 | 0 |
| 11:09 AM | $75.31 | Up $0.00 | $75.31 | $75.31 | 0 |
| 11:09 AM | $75.31 | Up $0.00 | $75.31 | $75.31 | 0 |
| 11:09 AM | $75.31 | Up $0.00 | $75.31 | $75.31 | 0 |
| 11:09 AM | $75.31 | Up $0.00 | $75.31 | $75.31 | 0 |
| 11:09 AM | $75.31 | Up $0.00 | $75.31 | $75.31 | 0 |
| 11:08 AM | $75.30 | Down $ -0.01 | $75.30 | $75.30 | 928 |
| 11:05 AM | $75.31 | Up $0.00 | $75.34 | $75.27 | 5,648 |
| 11:05 AM | $75.31 | Up $0.00 | $75.34 | $75.27 | 0 |
| 11:05 AM | $75.31 | Up $0.00 | $75.34 | $75.27 | 0 |
| 11:02 AM | $75.31 | Up $0.08 | $75.31 | $75.31 | 700 |
| 11:02 AM | $75.31 | Up $0.00 | $75.31 | $75.31 | 0 |
| 11:02 AM | $75.31 | Up $0.00 | $75.31 | $75.31 | 0 |
| 11:01 AM | $75.23 | Down $ -0.01 | $75.23 | $75.23 | 222 |
| 11:00 AM | $75.24 | Down $ -0.06 | $75.27 | $75.24 | 589 |
| 10:59 AM | $75.30 | Up $0.00 | $75.30 | $75.30 | 1,061 |
| 10:58 AM | $75.30 | Down $ -0.02 | $75.30 | $75.30 | 200 |
| 10:57 AM | $75.31 | Down $ -0.09 | $75.40 | $75.31 | 334 |
| 10:54 AM | $75.40 | Up $0.05 | $75.40 | $75.40 | 100 |
| 10:54 AM | $75.40 | Up $0.00 | $75.40 | $75.40 | 0 |
| 10:54 AM | $75.40 | Up $0.00 | $75.40 | $75.40 | 0 |
| 10:53 AM | $75.35 | Down $ -0.09 | $75.39 | $75.35 | 305 |
| 10:48 AM | $75.44 | Up $0.00 | $75.44 | $75.39 | 3,100 |
| 10:48 AM | $75.44 | Up $0.00 | $75.44 | $75.39 | 0 |
| 10:48 AM | $75.44 | Up $0.00 | $75.44 | $75.39 | 0 |
| 10:48 AM | $75.44 | Up $0.00 | $75.44 | $75.39 | 0 |
| 10:48 AM | $75.44 | Up $0.00 | $75.44 | $75.39 | 0 |
| 10:47 AM | $75.44 | Up $0.04 | $75.44 | $75.37 | 229 |
| 10:46 AM | $75.40 | Up $0.00 | $75.40 | $75.40 | 200 |
| 10:44 AM | $75.40 | Down $ -0.01 | $75.40 | $75.40 | 172 |
| 10:44 AM | $75.40 | Up $0.00 | $75.40 | $75.40 | 0 |
| 10:42 AM | $75.41 | Up $0.02 | $75.41 | $75.41 | 107 |
| 10:42 AM | $75.41 | Up $0.00 | $75.41 | $75.41 | 0 |
| 10:41 AM | $75.40 | Up $0.04 | $75.40 | $75.40 | 112 |
| 10:40 AM | $75.36 | Down $ -0.07 | $75.36 | $75.36 | 100 |
| 10:39 AM | $75.43 | Up $0.10 | $75.43 | $75.43 | 150 |
| 10:38 AM | $75.33 | Up $0.05 | $75.33 | $75.33 | 100 |
| 10:37 AM | $75.28 | Up $0.05 | $75.28 | $75.28 | 900 |
| 10:29 AM | $75.23 | Down $0.00 | $75.23 | $75.23 | 195 |
| 10:29 AM | $75.23 | Up $0.00 | $75.23 | $75.23 | 0 |
| 10:29 AM | $75.23 | Up $0.00 | $75.23 | $75.23 | 0 |
| 10:29 AM | $75.23 | Up $0.00 | $75.23 | $75.23 | 0 |
| 10:29 AM | $75.23 | Up $0.00 | $75.23 | $75.23 | 0 |
| 10:29 AM | $75.23 | Up $0.00 | $75.23 | $75.23 | 0 |
| 10:29 AM | $75.23 | Up $0.00 | $75.23 | $75.23 | 0 |
| 10:29 AM | $75.23 | Up $0.00 | $75.23 | $75.23 | 0 |
| 10:28 AM | $75.23 | Down $ -0.10 | $75.32 | $75.20 | 539 |
| 10:27 AM | $75.33 | Up $0.01 | $75.33 | $75.28 | 881 |
| 10:26 AM | $75.32 | Down $ -0.01 | $75.32 | $75.28 | 391 |
| 10:25 AM | $75.33 | Down $ -0.02 | $75.33 | $75.33 | 117 |
| 10:24 AM | $75.35 | Up $0.03 | $75.35 | $75.35 | 265 |
| 10:21 AM | $75.32 | Up $0.04 | $75.32 | $75.32 | 300 |
| 10:21 AM | $75.32 | Up $0.00 | $75.32 | $75.32 | 0 |
| 10:21 AM | $75.32 | Up $0.00 | $75.32 | $75.32 | 0 |
| 10:20 AM | $75.28 | Up $0.04 | $75.28 | $75.28 | 600 |
| 10:19 AM | $75.24 | Down $ -0.06 | $75.24 | $75.24 | 398 |
| 10:18 AM | $75.30 | Up $0.01 | $75.30 | $75.27 | 293 |
| 10:16 AM | $75.29 | Up $0.09 | $75.29 | $75.28 | 259 |
| 10:16 AM | $75.29 | Up $0.00 | $75.29 | $75.28 | 0 |
| 10:15 AM | $75.20 | Down $ -0.02 | $75.20 | $75.20 | 388 |
| 10:14 AM | $75.22 | Down $ -0.01 | $75.22 | $75.22 | 135 |
| 10:13 AM | $75.23 | Down $ -0.02 | $75.23 | $75.23 | 100 |
| 10:12 AM | $75.25 | Up $0.01 | $75.25 | $75.25 | 202 |
| 10:11 AM | $75.24 | Down $ -0.10 | $75.24 | $75.24 | 300 |
| 10:06 AM | $75.34 | Up $0.07 | $75.34 | $75.34 | 100 |
| 10:06 AM | $75.34 | Up $0.00 | $75.34 | $75.34 | 0 |
| 10:06 AM | $75.34 | Up $0.00 | $75.34 | $75.34 | 0 |
| 10:06 AM | $75.34 | Up $0.00 | $75.34 | $75.34 | 0 |
| 10:06 AM | $75.34 | Up $0.00 | $75.34 | $75.34 | 0 |
| 10:05 AM | $75.27 | Down $ -0.08 | $75.27 | $75.27 | 126 |
| 10:04 AM | $75.35 | Up $0.09 | $75.35 | $75.27 | 600 |
| 10:02 AM | $75.26 | Up $0.02 | $75.26 | $75.26 | 335 |
| 10:02 AM | $75.26 | Up $0.00 | $75.26 | $75.26 | 0 |
| 10:01 AM | $75.23 | Down $ -0.09 | $75.28 | $75.23 | 901 |
| 10:00 AM | $75.32 | Up $0.03 | $75.32 | $75.32 | 416 |
| 09:57 AM | $75.29 | Down $ -0.08 | $75.29 | $75.29 | 400 |
| 09:57 AM | $75.29 | Up $0.00 | $75.29 | $75.29 | 0 |
| 09:57 AM | $75.29 | Up $0.00 | $75.29 | $75.29 | 0 |
| 09:55 AM | $75.37 | Up $0.01 | $75.37 | $75.30 | 867 |
| 09:55 AM | $75.37 | Up $0.00 | $75.37 | $75.30 | 0 |
| 09:54 AM | $75.36 | Up $0.17 | $75.38 | $75.36 | 1,240 |
| 09:52 AM | $75.19 | Up $0.05 | $75.19 | $75.19 | 1,000 |
| 09:52 AM | $75.19 | Up $0.00 | $75.19 | $75.19 | 0 |
| 09:51 AM | $75.14 | Down $ -0.06 | $75.14 | $75.14 | 139 |
| 09:47 AM | $75.20 | Down $ -0.06 | $75.20 | $75.20 | 133 |
| 09:47 AM | $75.20 | Up $0.00 | $75.20 | $75.20 | 0 |
| 09:47 AM | $75.20 | Up $0.00 | $75.20 | $75.20 | 0 |
| 09:47 AM | $75.20 | Up $0.00 | $75.20 | $75.20 | 0 |
| 09:46 AM | $75.26 | Down $ -0.05 | $75.30 | $75.26 | 700 |
| 09:45 AM | $75.31 | Down $ -0.11 | $75.36 | $75.31 | 2,392 |
| 09:43 AM | $75.42 | Up $0.07 | $75.42 | $75.42 | 277 |
| 09:43 AM | $75.42 | Up $0.00 | $75.42 | $75.42 | 0 |
| 09:42 AM | $75.35 | Down $ -0.03 | $75.35 | $75.35 | 100 |
| 09:41 AM | $75.38 | Down $ -0.02 | $75.38 | $75.28 | 1,284 |
| 09:40 AM | $75.40 | Up $0.05 | $75.48 | $75.39 | 1,535 |
| 09:38 AM | $75.35 | Up $0.05 | $75.35 | $75.35 | 178 |
| 09:38 AM | $75.35 | Up $0.00 | $75.35 | $75.35 | 0 |
| 09:37 AM | $75.30 | Down $ -0.08 | $75.37 | $75.30 | 6,455 |
| 09:36 AM | $75.38 | Down $0.00 | $75.39 | $75.21 | 8,800 |
| 09:35 AM | $75.38 | Up $0.08 | $75.38 | $75.38 | 164 |
| 09:34 AM | $75.30 | Down $ -0.09 | $75.38 | $75.30 | 36,387 |
| 09:33 AM | $75.39 | Up $0.08 | $75.40 | $75.35 | 1,200 |
| 09:30 AM | $75.31 | Down $ -0.31 | $75.31 | $75.31 | 3,260 |
| 09:30 AM | $75.31 | Up $0.00 | $75.31 | $75.31 | 0 |
| 09:30 AM | $75.31 | Up $0.00 | $75.31 | $75.31 | 0 |
| Previous close | $75.62 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20/05/2025 | $75.42 | $75.31 | $75.44 | $75.31 | 6,042 |
| 19/05/2025 | $75.62 | $75.30 | $75.69 | $75.30 | 65,896 |
| 16/05/2025 | $75.71 | $75.24 | $75.76 | $75.24 | 113,277 |
| 15/05/2025 | $75.28 | $75.41 | $75.64 | $74.80 | 84,385 |
| 14/05/2025 | $75.41 | $75.34 | $75.48 | $74.94 | 96,033 |
| 13/05/2025 | $74.85 | $74.76 | $75.10 | $74.68 | 187,599 |
| 12/05/2025 | $73.61 | $73.01 | $73.65 | $72.98 | 246,030 |
| 09/05/2025 | $70.57 | $70.62 | $70.76 | $70.29 | 69,484 |
| 08/05/2025 | $70.53 | $70.99 | $71.25 | $70.50 | 121,385 |
| 07/05/2025 | $69.82 | $69.43 | $70.07 | $68.82 | 75,602 |
| 06/05/2025 | $69.56 | $69.77 | $70.15 | $69.48 | 181,571 |
| 05/05/2025 | $70.27 | $70.49 | $70.71 | $70.16 | 118,630 |
| 02/05/2025 | $70.75 | $70.72 | $71.00 | $70.62 | 300,028 |
| 01/05/2025 | $69.63 | $69.91 | $70.20 | $69.52 | 125,560 |
| 30/04/2025 | $68.65 | $67.85 | $68.77 | $67.51 | 75,207 |
| 29/04/2025 | $68.64 | $68.34 | $68.86 | $68.10 | 91,834 |
| 28/04/2025 | $68.30 | $67.68 | $68.46 | $67.40 | 170,774 |
| 25/04/2025 | $68.40 | $67.80 | $68.51 | $67.72 | 139,099 |
| 24/04/2025 | $67.51 | $66.94 | $67.58 | $66.89 | 148,019 |
| 23/04/2025 | $65.62 | $65.94 | $66.34 | $65.45 | 200,735 |
| 22/04/2025 | $64.13 | $64.19 | $64.55 | $63.55 | 180,350 |
| 21/04/2025 | $62.48 | $62.10 | $62.66 | $61.70 | 594,291 |
| 17/04/2025 | $64.04 | $64.03 | $64.62 | $63.94 | 204,009 |
| 16/04/2025 | $64.21 | $64.82 | $64.96 | $63.20 | 410,075 |
| 15/04/2025 | $66.22 | $66.52 | $66.69 | $65.89 | 493,771 |
| 14/04/2025 | $66.21 | $65.80 | $66.73 | $65.51 | 174,258 |
| 11/04/2025 | $65.97 | $64.81 | $65.97 | $64.77 | 318,202 |
| 10/04/2025 | $64.45 | $63.87 | $65.20 | $62.53 | 269,694 |
| 09/04/2025 | $67.54 | $60.40 | $67.75 | $60.36 | 875,566 |
| 04/04/2025 | $61.48 | $62.44 | $62.76 | $61.32 | 563,338 |
Graphs are not available, please refer to the detailed table