Fidelity Covington Trust - Fidelity Magellan ETF (FMAG) Historical Stock Data
34.63 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FMAG is down -0.10% a day on average. There have been 18 days where Fidelity Covington Trust - Fidelity Magellan ETF closed green and 12 days where FMAG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 34.57 | 34.63 | ↑$0.06 (0.17%) | 34.52 | 34.65 | 24.34K |
| 2025-12-23 | 34.24 | 34.54 | ↑$0.30 (0.88%) | 34.24 | 34.58 | 24.68K |
| 2025-12-22 | 34.24 | 34.33 | ↑$0.09 (0.28%) | 34.13 | 34.33 | 89.96K |
| 2025-12-19 | 33.71 | 34.04 | ↑$0.33 (0.98%) | 33.71 | 34.05 | 23.45K |
| 2025-12-18 | 33.52 | 33.59 | ↑$0.07 (0.21%) | 33.52 | 33.84 | 61.84K |
| 2025-12-17 | 33.85 | 33.35 | ↓$0.50 (-1.48%) | 33.29 | 33.85 | 18.37K |
| 2025-12-16 | 33.68 | 33.71 | ↑$0.03 (0.09%) | 33.58 | 33.81 | 20.23K |
| 2025-12-15 | 33.99 | 33.71 | ↓$0.28 (-0.82%) | 33.71 | 33.99 | 23.05K |
| 2025-12-12 | 34.45 | 33.86 | ↓$0.59 (-1.71%) | 33.78 | 34.45 | 16.18K |
| 2025-12-11 | 34.17 | 34.46 | ↑$0.29 (0.85%) | 34.13 | 34.54 | 17.66K |
| 2025-12-10 | 34.22 | 34.24 | ↑$0.02 (0.06%) | 34.06 | 34.38 | 41.76K |
| 2025-12-09 | 34.33 | 34.22 | ↓$0.11 (-0.32%) | 34.22 | 34.35 | 22.16K |
| 2025-12-08 | 34.34 | 34.36 | ↑$0.02 (0.06%) | 34.27 | 34.44 | 24K |
| 2025-12-05 | 34.35 | 34.35 | ↑$0.00 (0.00%) | 34.25 | 34.41 | 18.31K |
| 2025-12-04 | 34.29 | 34.26 | ↓$0.03 (-0.09%) | 34.15 | 34.34 | 32.40K |
| 2025-12-03 | 34.16 | 34.17 | ↑$0.01 (0.03%) | 34.03 | 34.28 | 13.76K |
| 2025-12-02 | 34.45 | 34.32 | ↓$0.13 (-0.38%) | 34.27 | 34.45 | 15.27K |
| 2025-12-01 | 34.37 | 34.30 | ↓$0.07 (-0.20%) | 34.27 | 34.45 | 40.24K |
| 2025-11-28 | 34.42 | 34.51 | ↑$0.09 (0.26%) | 34.32 | 34.51 | 11.11K |
| 2025-11-26 | 34.26 | 34.33 | ↑$0.07 (0.20%) | 34.23 | 34.38 | 17.13K |
| 2025-11-25 | 33.69 | 34.06 | ↑$0.37 (1.10%) | 33.46 | 34.06 | 24.28K |
| 2025-11-24 | 33.33 | 33.70 | ↑$0.37 (1.11%) | 33.33 | 33.77 | 18.90K |
| 2025-11-21 | 33.20 | 33.22 | ↑$0.02 (0.06%) | 32.74 | 33.53 | 38.14K |
| 2025-11-20 | 34.16 | 33.15 | ↓$1.01 (-2.96%) | 33.14 | 34.20 | 25.82K |
| 2025-11-19 | 33.38 | 33.59 | ↑$0.21 (0.63%) | 33.36 | 33.66 | 26.55K |
| 2025-11-18 | 33.46 | 33.36 | ↓$0.10 (-0.30%) | 33.22 | 33.62 | 28K |
| 2025-11-17 | 34.04 | 33.75 | ↓$0.30 (-0.87%) | 33.59 | 34.08 | 28.74K |
| 2025-11-14 | 33.80 | 34.07 | ↑$0.27 (0.80%) | 33.69 | 34.28 | 15.99K |
| 2025-11-13 | 34.62 | 34.20 | ↓$0.42 (-1.21%) | 34.09 | 34.69 | 49.96K |
| 2025-11-12 | 34.89 | 34.72 | ↓$0.17 (-0.49%) | 34.64 | 34.89 | 10.40K |
Create an account or log in to view more rows.
$FMAG Buy now
$FMAG i'm out of slaps for the day
$FMAG watch for another rejection up here
$FMAG Mindset is key
$FMAG I mean ... head and shoulders .....
$FMAG Silly Bears tricks are for kids
$FMAG we need to get moving
$FMAG COME ON!!! Ugh!
$FMAG upupup!
$FMAG Who’s still buying calls?