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

28.07 ↑0.01 (0.04%)
As of March 28, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, FMAG is up 0.02% a day on average. There have been 13 days where Fidelity Covington Trust - Fidelity Magellan ETF closed green and 17 days where FMAG closed red.

DateOpenCloseChangeLowHighVolume
2024-03-2728.0928.06↓$0.03 (-0.11%)27.9228.0928.64K
2024-03-2628.1627.98↓$0.18 (-0.64%)27.9828.1622.53K
2024-03-2528.1628.03↓$0.13 (-0.46%)28.0328.1615.62K
2024-03-2228.2828.22↓$0.07 (-0.23%)28.1628.2949.50K
2024-03-2128.2828.23↓$0.05 (-0.18%)28.1528.3454.52K
2024-03-2027.8228.02↑$0.20 (0.72%)27.7228.0254.05K
2024-03-1927.5027.75↑$0.25 (0.93%)27.4927.7511.31K
2024-03-1827.6427.54↓$0.10 (-0.36%)27.5427.7416.05K
2024-03-1527.5027.33↓$0.17 (-0.63%)27.3227.5056.39K
2024-03-1427.6927.63↓$0.06 (-0.22%)27.5127.7537.09K
2024-03-1327.6227.64↑$0.02 (0.07%)27.5627.7013.86K
2024-03-1227.3227.70↑$0.38 (1.39%)27.3127.7020.59K
2024-03-1127.3527.25↓$0.10 (-0.37%)27.1527.3519.95K
2024-03-0827.8427.49↓$0.35 (-1.26%)27.4227.9237.34K
2024-03-0727.6927.81↑$0.12 (0.43%)27.6527.8442.35K
2024-03-0627.4527.42↓$0.03 (-0.11%)27.3527.5545.75K
2024-03-0527.4927.22↓$0.27 (-0.98%)27.0827.4932.08K
2024-03-0427.5627.56↓$0.00 (0.00%)27.5327.6526.65K
2024-03-0127.2227.51↑$0.29 (1.07%)27.2227.5423.52K
2024-02-2927.1627.20↑$0.04 (0.17%)27.0827.2118.24K
2024-02-2827.0027.05↑$0.05 (0.19%)26.9627.0714.95K
2024-02-2727.1027.08↓$0.02 (-0.07%)26.9827.1016.58K
2024-02-2627.2027.11↓$0.09 (-0.33%)27.1027.20152.10K
2024-02-2327.2427.10↓$0.14 (-0.51%)27.0527.2818.28K
2024-02-2226.7427.09↑$0.35 (1.31%)26.7427.1057.36K
2024-02-2126.1926.23↑$0.04 (0.15%)26.0526.249.57K
2024-02-2026.2926.25↓$0.04 (-0.15%)26.1626.3013.53K
2024-02-1626.4826.48↑$0.00 (0.02%)26.4726.6817.48K
2024-02-1526.5326.58↑$0.05 (0.21%)26.4626.5830.83K
2024-02-1426.3726.52↑$0.15 (0.55%)26.2926.5226.74K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

im_drank

$FMAG I like green candles on my birthday cake

0 Like Report