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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-13 | 27.62 | 27.64 | ↑$0.02 (0.07%) | 27.56 | 27.70 | 13.86K |
2024-03-12 | 27.32 | 27.70 | ↑$0.38 (1.39%) | 27.31 | 27.70 | 20.59K |
2024-03-11 | 27.35 | 27.25 | ↓$0.10 (-0.37%) | 27.15 | 27.35 | 19.95K |
2024-03-08 | 27.84 | 27.49 | ↓$0.35 (-1.26%) | 27.42 | 27.92 | 37.34K |
2024-03-07 | 27.69 | 27.81 | ↑$0.12 (0.43%) | 27.65 | 27.84 | 42.35K |
2024-03-06 | 27.45 | 27.42 | ↓$0.03 (-0.11%) | 27.35 | 27.55 | 45.75K |
2024-03-05 | 27.49 | 27.22 | ↓$0.27 (-0.98%) | 27.08 | 27.49 | 32.08K |
2024-03-04 | 27.56 | 27.56 | ↓$0.00 (0.00%) | 27.53 | 27.65 | 26.65K |
2024-03-01 | 27.22 | 27.51 | ↑$0.29 (1.07%) | 27.22 | 27.54 | 23.52K |
2024-02-29 | 27.16 | 27.20 | ↑$0.04 (0.17%) | 27.08 | 27.21 | 18.24K |
2024-02-28 | 27.00 | 27.05 | ↑$0.05 (0.19%) | 26.96 | 27.07 | 14.95K |
2024-02-27 | 27.10 | 27.08 | ↓$0.02 (-0.07%) | 26.98 | 27.10 | 16.58K |
2024-02-26 | 27.20 | 27.11 | ↓$0.09 (-0.33%) | 27.10 | 27.20 | 152.10K |
2024-02-23 | 27.24 | 27.10 | ↓$0.14 (-0.51%) | 27.05 | 27.28 | 18.28K |
2024-02-22 | 26.74 | 27.09 | ↑$0.35 (1.31%) | 26.74 | 27.10 | 57.36K |
2024-02-21 | 26.19 | 26.23 | ↑$0.04 (0.15%) | 26.05 | 26.24 | 9.57K |
2024-02-20 | 26.29 | 26.25 | ↓$0.04 (-0.15%) | 26.16 | 26.30 | 13.53K |
2024-02-16 | 26.48 | 26.48 | ↑$0.00 (0.02%) | 26.47 | 26.68 | 17.48K |
2024-02-15 | 26.53 | 26.58 | ↑$0.05 (0.21%) | 26.46 | 26.58 | 30.83K |
2024-02-14 | 26.37 | 26.52 | ↑$0.15 (0.55%) | 26.29 | 26.52 | 26.74K |
Create an account or log in to view more rows.
$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
$FMAG bear trap dude
$FMAG push baby push!
$FMAG Move up
let's buy