Fidelity Covington Trust - Fidelity Magellan ETF (FMAG) Historical Stock Data
27.51 ↑0.43 (1.59%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FMAG is down -0.19% a day on average. There have been 11 days where Fidelity Covington Trust - Fidelity Magellan ETF closed green and 19 days where FMAG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 27.39 | 27.51 | ↑$0.12 (0.44%) | 27.34 | 27.59 | 43.22K |
| 2024-04-25 | 26.79 | 27.08 | ↑$0.29 (1.08%) | 26.64 | 27.12 | 17.74K |
| 2024-04-24 | 27.41 | 27.18 | ↓$0.23 (-0.84%) | 27.05 | 27.42 | 48.99K |
| 2024-04-23 | 26.90 | 27.20 | ↑$0.30 (1.12%) | 26.88 | 27.21 | 95.71K |
| 2024-04-22 | 26.64 | 26.73 | ↑$0.09 (0.34%) | 26.51 | 26.89 | 42.87K |
| 2024-04-19 | 26.93 | 26.49 | ↓$0.44 (-1.63%) | 26.42 | 26.97 | 112.54K |
| 2024-04-18 | 27.13 | 26.96 | ↓$0.17 (-0.64%) | 26.96 | 27.27 | 32.20K |
| 2024-04-17 | 27.48 | 27.09 | ↓$0.39 (-1.42%) | 27.03 | 27.48 | 22.28K |
| 2024-04-16 | 27.24 | 27.32 | ↑$0.08 (0.29%) | 27.20 | 27.41 | 47.85K |
| 2024-04-15 | 27.83 | 27.23 | ↓$0.60 (-2.16%) | 27.21 | 27.88 | 50.59K |
| 2024-04-12 | 27.71 | 27.54 | ↓$0.17 (-0.61%) | 27.49 | 27.78 | 48.27K |
| 2024-04-11 | 27.84 | 27.99 | ↑$0.15 (0.54%) | 27.66 | 28.04 | 16.40K |
| 2024-04-09 | 28.03 | 27.92 | ↓$0.11 (-0.38%) | 27.65 | 28.03 | 29.96K |
| 2024-04-08 | 28.11 | 28.00 | ↓$0.11 (-0.39%) | 27.98 | 28.11 | 35.93K |
| 2024-04-05 | 27.62 | 28.06 | ↑$0.44 (1.59%) | 27.62 | 28.08 | 77.47K |
| 2024-04-04 | 28.21 | 27.56 | ↓$0.65 (-2.30%) | 27.56 | 28.23 | 45.26K |
| 2024-04-03 | 27.75 | 27.94 | ↑$0.19 (0.68%) | 27.75 | 28.02 | 45.81K |
| 2024-04-02 | 27.75 | 27.75 | ↑$0.00 (0.00%) | 27.63 | 27.77 | 30.52K |
| 2024-04-01 | 28.06 | 28.03 | ↓$0.02 (-0.09%) | 27.93 | 28.18 | 120.56K |
| 2024-03-28 | 28.08 | 28.07 | ↓$0.01 (-0.04%) | 28.02 | 28.13 | 64.35K |
| 2024-03-27 | 28.09 | 28.06 | ↓$0.03 (-0.11%) | 27.92 | 28.09 | 28.64K |
| 2024-03-26 | 28.16 | 27.98 | ↓$0.18 (-0.64%) | 27.98 | 28.16 | 22.53K |
| 2024-03-25 | 28.16 | 28.03 | ↓$0.13 (-0.46%) | 28.03 | 28.16 | 15.62K |
| 2024-03-22 | 28.28 | 28.22 | ↓$0.07 (-0.23%) | 28.16 | 28.29 | 49.50K |
| 2024-03-21 | 28.28 | 28.23 | ↓$0.05 (-0.18%) | 28.15 | 28.34 | 54.52K |
| 2024-03-20 | 27.82 | 28.02 | ↑$0.20 (0.72%) | 27.72 | 28.02 | 54.05K |
| 2024-03-19 | 27.50 | 27.75 | ↑$0.25 (0.93%) | 27.49 | 27.75 | 11.31K |
| 2024-03-18 | 27.64 | 27.54 | ↓$0.10 (-0.36%) | 27.54 | 27.74 | 16.05K |
| 2024-03-15 | 27.50 | 27.33 | ↓$0.17 (-0.63%) | 27.32 | 27.50 | 56.39K |
| 2024-03-14 | 27.69 | 27.63 | ↓$0.06 (-0.22%) | 27.51 | 27.75 | 37.09K |
Create an account or log in to view more rows.
$FMAG time to run
$FMAG warming up
$FMAG upupup!
$FMAG good times
$FMAG hot damn <3
$FMAG let’s go down baby 😉
$FMAG bear trap?
$FMAG I'm friggin bored. Just give us our money already
$FMAG I like green candles on my birthday cake
$FMAG Lol she wants higher