Fidelity Covington Trust - Fidelity Magellan ETF (FMAG) Historical Stock Data
28.98 ↑0.41 (1.44%)
As of July 26, 2024, 2:41pm EST.
Historical Data
In the past 30 trading days, FMAG is down -0.11% a day on average. There have been 15 days where Fidelity Covington Trust - Fidelity Magellan ETF closed green and 15 days where FMAG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 28.86 | 28.98 | ↑$0.12 (0.42%) | 28.86 | 29.17 | 36.97K |
| 2024-07-25 | 28.73 | 28.57 | ↓$0.16 (-0.56%) | 28.48 | 29.07 | 51.34K |
| 2024-07-24 | 29.54 | 28.84 | ↓$0.70 (-2.37%) | 28.79 | 29.54 | 63.18K |
| 2024-07-23 | 29.92 | 29.87 | ↓$0.05 (-0.16%) | 29.88 | 30.06 | 49.25K |
| 2024-07-22 | 29.57 | 29.78 | ↑$0.21 (0.71%) | 29.44 | 29.78 | 42.09K |
| 2024-07-19 | 29.37 | 29.24 | ↓$0.13 (-0.44%) | 29.21 | 29.51 | 69.92K |
| 2024-07-18 | 29.74 | 29.38 | ↓$0.36 (-1.21%) | 29.19 | 29.75 | 59.02K |
| 2024-07-17 | 30.07 | 29.57 | ↓$0.50 (-1.66%) | 29.58 | 30.07 | 137.41K |
| 2024-07-16 | 30.43 | 30.46 | ↑$0.03 (0.10%) | 30.34 | 30.50 | 53.75K |
| 2024-07-15 | 30.41 | 30.34 | ↓$0.07 (-0.21%) | 30.28 | 30.55 | 48.24K |
| 2024-07-12 | 30.22 | 30.37 | ↑$0.15 (0.50%) | 30.19 | 30.55 | 33.07K |
| 2024-07-11 | 30.66 | 30.20 | ↓$0.46 (-1.50%) | 30.14 | 30.66 | 43.42K |
| 2024-07-10 | 30.33 | 30.58 | ↑$0.25 (0.82%) | 30.29 | 30.59 | 25.33K |
| 2024-07-09 | 30.38 | 30.28 | ↓$0.10 (-0.33%) | 30.26 | 30.44 | 39.99K |
| 2024-07-08 | 30.33 | 30.30 | ↓$0.03 (-0.10%) | 30.25 | 30.37 | 40.96K |
| 2024-07-05 | 30.09 | 30.26 | ↑$0.17 (0.58%) | 30.07 | 30.28 | 44.80K |
| 2024-07-02 | 29.53 | 29.84 | ↑$0.31 (1.05%) | 29.53 | 29.82 | 36.21K |
| 2024-07-01 | 29.74 | 29.70 | ↓$0.04 (-0.13%) | 29.44 | 29.74 | 39.30K |
| 2024-06-28 | 29.86 | 29.67 | ↓$0.19 (-0.64%) | 29.61 | 30.07 | 28.44K |
| 2024-06-27 | 29.70 | 29.77 | ↑$0.07 (0.23%) | 29.70 | 29.84 | 18.03K |
| 2024-06-26 | 29.71 | 29.74 | ↑$0.03 (0.10%) | 29.64 | 29.74 | 34.65K |
| 2024-06-25 | 29.61 | 29.83 | ↑$0.22 (0.74%) | 29.61 | 29.83 | 30.59K |
| 2024-06-24 | 29.72 | 29.55 | ↓$0.17 (-0.57%) | 29.55 | 29.79 | 34.31K |
| 2024-06-21 | 29.98 | 29.88 | ↓$0.10 (-0.33%) | 29.70 | 29.98 | 56.96K |
| 2024-06-20 | 30.22 | 29.93 | ↓$0.29 (-0.96%) | 29.78 | 30.22 | 35.94K |
| 2024-06-18 | 29.94 | 30.07 | ↑$0.13 (0.43%) | 29.88 | 30.08 | 124.41K |
| 2024-06-17 | 29.57 | 29.91 | ↑$0.34 (1.15%) | 29.55 | 29.97 | 39.83K |
| 2024-06-14 | 29.45 | 29.59 | ↑$0.14 (0.47%) | 29.36 | 29.59 | 28.92K |
| 2024-06-13 | 29.50 | 29.52 | ↑$0.02 (0.07%) | 29.36 | 29.58 | 29.73K |
| 2024-06-12 | 29.27 | 29.42 | ↑$0.15 (0.51%) | 29.27 | 29.46 | 54.16K |
Create an account or log in to view more rows.
$FMAG tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$FMAG Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$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