Fidelity Covington Trust - Fidelity Magellan ETF (FMAG) Historical Stock Data
18.65 ↓1.03 (-5.22%)
As of January 9, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, FMAG is up 0.04% a day on average. There have been 17 days where Fidelity Covington Trust - Fidelity Magellan ETF closed green and 13 days where FMAG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 19.68 | 19.68 | ↓$0.00 (-0.01%) | 19.58 | 19.78 | 15.13K |
| 2023-01-26 | 19.58 | 19.68 | ↑$0.10 (0.52%) | 19.51 | 19.68 | 7.29K |
| 2023-01-25 | 19.29 | 19.50 | ↑$0.21 (1.08%) | 19.15 | 19.53 | 5.50K |
| 2023-01-24 | 19.58 | 19.60 | ↑$0.02 (0.10%) | 19.55 | 19.64 | 2.13K |
| 2023-01-23 | 19.40 | 19.66 | ↑$0.26 (1.34%) | 19.40 | 19.70 | 13.92K |
| 2023-01-20 | 19.08 | 19.41 | ↑$0.33 (1.74%) | 19.08 | 19.41 | 5.49K |
| 2023-01-19 | 19.01 | 18.99 | ↓$0.02 (-0.12%) | 18.99 | 19.08 | 2.68K |
| 2023-01-18 | 19.44 | 19.13 | ↓$0.31 (-1.59%) | 19.13 | 19.52 | 5.33K |
| 2023-01-17 | 19.33 | 19.35 | ↑$0.02 (0.10%) | 19.33 | 19.46 | 4.55K |
| 2023-01-13 | 19.18 | 19.36 | ↑$0.18 (0.94%) | 19.18 | 19.36 | 5.66K |
| 2023-01-12 | 19.24 | 19.28 | ↑$0.04 (0.23%) | 19.14 | 19.32 | 4.68K |
| 2023-01-11 | 18.87 | 19.21 | ↑$0.34 (1.81%) | 18.87 | 19.21 | 6.95K |
| 2023-01-10 | 18.58 | 18.78 | ↑$0.20 (1.08%) | 18.58 | 18.79 | 16.12K |
| 2023-01-09 | 18.67 | 18.65 | ↓$0.02 (-0.09%) | 18.65 | 18.93 | 10.85K |
| 2023-01-06 | 18.50 | 18.53 | ↑$0.03 (0.18%) | 18.50 | 18.59 | 4.08K |
| 2023-01-05 | 18.36 | 18.11 | ↓$0.25 (-1.36%) | 18.11 | 18.36 | 3.71K |
| 2023-01-04 | 18.60 | 18.47 | ↓$0.13 (-0.71%) | 18.36 | 18.60 | 2.83K |
| 2023-01-03 | 18.56 | 18.38 | ↓$0.18 (-0.96%) | 18.27 | 18.63 | 20.54K |
| 2022-12-30 | 18.39 | 18.44 | ↑$0.05 (0.26%) | 18.28 | 18.44 | 8.16K |
| 2022-12-29 | 18.30 | 18.57 | ↑$0.27 (1.49%) | 18.30 | 18.59 | 18.10K |
| 2022-12-28 | 18.45 | 18.16 | ↓$0.29 (-1.57%) | 18.16 | 18.45 | 7.17K |
| 2022-12-27 | 18.36 | 18.38 | ↑$0.02 (0.09%) | 18.31 | 18.44 | 6.75K |
| 2022-12-23 | 18.32 | 18.48 | ↑$0.16 (0.85%) | 18.31 | 18.49 | 2.34K |
| 2022-12-22 | 18.48 | 18.41 | ↓$0.07 (-0.38%) | 18.34 | 18.48 | 7.16K |
| 2022-12-21 | 18.74 | 18.74 | ↑$0.00 (0.03%) | 18.71 | 18.78 | 8.85K |
| 2022-12-20 | 18.34 | 18.46 | ↑$0.12 (0.66%) | 18.34 | 18.50 | 1.90K |
| 2022-12-19 | 18.61 | 18.41 | ↓$0.20 (-1.07%) | 18.37 | 18.61 | 12.49K |
| 2022-12-16 | 18.77 | 18.67 | ↓$0.10 (-0.54%) | 18.55 | 18.82 | 21.85K |
| 2022-12-15 | 19.15 | 18.93 | ↓$0.21 (-1.12%) | 18.88 | 19.15 | 5.30K |
| 2022-12-14 | 19.85 | 19.53 | ↓$0.33 (-1.65%) | 19.53 | 19.85 | 5.30K |
Create an account or log in to view more rows.
$FMAG let’s gooooo
$FMAG my put options are fine
$FMAG we need more volume
$FMAG lets go!!
$FMAG this is going to skyrocket tmr!!!
$FMAG Just buy and hold
$FMAG this board is on fire
$FMAG cup and handle forming
$FMAG HODLing
and buying more when I can.
$FMAG BULLS ALPHA
BEARS BETA