Fidelity Covington Trust - Fidelity Magellan ETF (FMAG) Historical Stock Data

28.39 ↓0.06 (-0.21%)
As of May 22, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, FMAG is down -0.05% a day on average. There have been 16 days where Fidelity Covington Trust - Fidelity Magellan ETF closed green and 14 days where FMAG closed red.

DateOpenCloseChangeLowHighVolume
2024-05-2128.3928.45↑$0.06 (0.21%)28.3328.4429.38K
2024-05-2028.2328.41↑$0.18 (0.64%)28.2328.4325.46K
2024-05-1728.2628.23↓$0.03 (-0.11%)28.1328.2630.16K
2024-05-1427.8027.94↑$0.14 (0.50%)27.7727.9820.52K
2024-05-1328.0727.88↓$0.19 (-0.68%)27.8528.0758.11K
2024-05-1028.0028.00↑$0.00 (0.00%)27.9528.1140.57K
2024-05-0927.7627.92↑$0.16 (0.58%)27.7627.9428.27K
2024-05-0827.7627.84↑$0.08 (0.28%)27.7427.8846.84K
2024-05-0727.8927.88↓$0.01 (-0.04%)27.8027.9543.48K
2024-05-0627.3727.79↑$0.42 (1.53%)27.3727.80258.12K
2024-05-0327.3327.35↑$0.02 (0.07%)27.2227.3913.37K
2024-05-0227.0327.00↓$0.03 (-0.11%)26.7727.0637.71K
2024-05-0126.9026.90↑$0.00 (0.00%)26.8427.2616.99K
2024-04-3027.3726.97↓$0.40 (-1.46%)26.9727.4420.76K
2024-04-2927.5327.43↓$0.10 (-0.36%)27.3327.5320.75K
2024-04-2627.3927.51↑$0.12 (0.44%)27.3427.5943.22K
2024-04-2526.7927.08↑$0.29 (1.08%)26.6427.1217.74K
2024-04-2427.4127.18↓$0.23 (-0.84%)27.0527.4248.99K
2024-04-2326.9027.20↑$0.30 (1.12%)26.8827.2195.71K
2024-04-2226.6426.73↑$0.09 (0.34%)26.5126.8942.87K
2024-04-1926.9326.49↓$0.44 (-1.63%)26.4226.97112.54K
2024-04-1827.1326.96↓$0.17 (-0.64%)26.9627.2732.20K
2024-04-1727.4827.09↓$0.39 (-1.42%)27.0327.4822.28K
2024-04-1627.2427.32↑$0.08 (0.29%)27.2027.4147.85K
2024-04-1527.8327.23↓$0.60 (-2.16%)27.2127.8850.59K
2024-04-1227.7127.54↓$0.17 (-0.61%)27.4927.7848.27K
2024-04-1127.8427.99↑$0.15 (0.54%)27.6628.0416.40K
2024-04-0928.0327.92↓$0.11 (-0.38%)27.6528.0329.96K
2024-04-0828.1128.00↓$0.11 (-0.39%)27.9828.1135.93K
2024-04-0527.6228.06↑$0.44 (1.59%)27.6228.0877.47K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

uncomfortable_comf

$FMAG Ahhhhhhh payday tomorrow. Know what I’m doing with some spare

0 Like Report
a

$FMAG warming up

0 Like Report
im_drank

$FMAG I like green candles on my birthday cake

0 Like Report