Fidelity Nasdaq Composite... (ONEQ)
62.01
-3.15 (-4.83%)
At close: Apr 04, 2025, 3:47 PM
MTSFY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 66.00 | 66.53 | 65.12 | 65.16 | -4.16 | -6.00% | 1,092,554 |
| Apr 2, 2025 | 67.62 | 69.76 | 67.62 | 69.32 | 0.72 | 1.05% | 275,500 |
| Apr 1, 2025 | 67.80 | 68.85 | 67.53 | 68.60 | 0.53 | 0.78% | 299,000 |
| Mar 31, 2025 | 67.00 | 68.21 | 66.37 | 68.07 | -0.10 | -0.15% | 1,030,000 |
| Mar 28, 2025 | 69.67 | 69.90 | 68.01 | 68.17 | -1.94 | -2.77% | 384,528 |
| Mar 27, 2025 | 70.06 | 70.81 | 69.80 | 70.11 | -0.34 | -0.48% | 151,137 |
| Mar 26, 2025 | 71.84 | 71.84 | 70.20 | 70.45 | -1.48 | -2.06% | 258,131 |
| Mar 25, 2025 | 71.79 | 71.99 | 71.49 | 71.93 | 0.37 | 0.52% | 260,554 |
| Mar 24, 2025 | 71.04 | 71.66 | 70.87 | 71.56 | 1.56 | 2.23% | 493,398 |
| Mar 21, 2025 | 68.73 | 70.03 | 68.73 | 70.00 | 0.24 | 0.34% | 152,227 |
| Mar 20, 2025 | 69.40 | 70.58 | 69.22 | 69.76 | -0.25 | -0.36% | 320,531 |
| Mar 19, 2025 | 69.39 | 70.60 | 69.08 | 70.01 | 0.93 | 1.35% | 223,456 |
| Mar 18, 2025 | 69.84 | 69.84 | 68.70 | 69.08 | -1.15 | -1.64% | 470,570 |
| Mar 17, 2025 | 69.79 | 70.64 | 69.47 | 70.23 | 0.28 | 0.40% | 300,000 |
| Mar 14, 2025 | 69.06 | 70.02 | 68.85 | 69.95 | 1.81 | 2.66% | 375,776 |
| Mar 13, 2025 | 69.47 | 69.47 | 67.89 | 68.14 | -1.32 | -1.90% | 398,446 |
| Mar 12, 2025 | 69.75 | 70.09 | 68.69 | 69.46 | 0.77 | 1.12% | 580,886 |
| Mar 11, 2025 | 68.59 | 69.60 | 67.89 | 68.69 | -0.04 | -0.06% | 639,538 |
| Mar 10, 2025 | 70.26 | 70.44 | 68.08 | 68.73 | -2.84 | -3.97% | 988,630 |
| Mar 7, 2025 | 70.95 | 71.83 | 69.94 | 71.57 | 0.46 | 0.65% | 633,819 |
| Mar 6, 2025 | 71.74 | 72.62 | 70.76 | 71.11 | -2.02 | -2.76% | 404,300 |
| Mar 5, 2025 | 72.14 | 73.24 | 71.42 | 73.13 | 1.03 | 1.43% | 355,223 |
| Mar 4, 2025 | 71.48 | 73.24 | 70.65 | 72.10 | -0.11 | -0.15% | 985,852 |
| Mar 3, 2025 | 74.36 | 74.79 | 71.71 | 72.21 | -2.05 | -2.76% | 675,849 |
| Feb 28, 2025 | 72.84 | 74.26 | 72.23 | 74.26 | 1.19 | 1.63% | 588,447 |
| Feb 27, 2025 | 75.76 | 75.76 | 73.00 | 73.07 | -2.00 | -2.66% | 451,300 |
| Feb 26, 2025 | 75.18 | 75.94 | 74.65 | 75.07 | 0.19 | 0.25% | 271,714 |
| Feb 25, 2025 | 75.69 | 75.85 | 74.30 | 74.88 | -1.05 | -1.38% | 663,180 |
| Feb 24, 2025 | 77.12 | 77.42 | 75.92 | 75.93 | -0.92 | -1.20% | 367,000 |
| Feb 21, 2025 | 78.78 | 78.82 | 76.80 | 76.85 | -1.85 | -2.35% | 305,523 |
| Feb 20, 2025 | 78.74 | 78.92 | 77.93 | 78.70 | -0.28 | -0.35% | 195,329 |
| Feb 19, 2025 | 78.71 | 79.09 | 78.43 | 78.98 | 0.20 | 0.25% | 206,214 |
| Feb 18, 2025 | 79.16 | 79.19 | 78.35 | 78.78 | -0.06 | -0.08% | 259,056 |
| Feb 14, 2025 | 78.48 | 78.89 | 78.45 | 78.84 | 0.35 | 0.45% | 219,186 |
| Feb 13, 2025 | 77.53 | 78.50 | 77.41 | 78.49 | 1.11 | 1.43% | 234,570 |
| Feb 12, 2025 | 76.61 | 77.48 | 76.40 | 77.38 | 0.03 | 0.04% | 299,092 |
| Feb 11, 2025 | 77.02 | 77.65 | 77.01 | 77.35 | -0.26 | -0.34% | 136,500 |
| Feb 10, 2025 | 77.31 | 77.80 | 77.31 | 77.61 | 0.71 | 0.92% | 188,314 |
| Feb 7, 2025 | 77.77 | 78.19 | 76.67 | 76.90 | -0.98 | -1.26% | 258,928 |
| Feb 6, 2025 | 77.74 | 77.88 | 77.33 | 77.88 | 0.42 | 0.54% | 235,400 |
| Feb 5, 2025 | 76.93 | 77.50 | 76.71 | 77.46 | 0.06 | 0.08% | 211,846 |
| Feb 4, 2025 | 76.42 | 77.40 | 76.42 | 77.40 | 1.13 | 1.48% | 219,062 |
| Feb 3, 2025 | 75.22 | 76.74 | 75.03 | 76.27 | -0.92 | -1.19% | 498,732 |
| Jan 31, 2025 | 78.15 | 78.56 | 77.01 | 77.19 | -0.33 | -0.43% | 271,404 |
| Jan 30, 2025 | 77.53 | 77.83 | 76.70 | 77.52 | 0.27 | 0.35% | 254,100 |
| Jan 29, 2025 | 77.55 | 77.70 | 76.68 | 77.25 | -0.47 | -0.60% | 279,333 |
| Jan 28, 2025 | 76.39 | 77.79 | 75.97 | 77.72 | 1.58 | 2.08% | 325,896 |
| Jan 27, 2025 | 75.64 | 76.82 | 75.50 | 76.14 | -2.43 | -3.09% | 550,363 |
| Jan 24, 2025 | 79.01 | 79.19 | 78.28 | 78.57 | -0.42 | -0.53% | 205,865 |
| Jan 23, 2025 | 78.47 | 78.99 | 78.29 | 78.99 | 0.19 | 0.24% | 200,600 |