Fidelity Covington Trust - Fidelity Magellan ETF (FMAG) Historical Stock Data
29.75 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FMAG is up 0.29% 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 |
|---|---|---|---|---|---|---|
| 2025-04-29 | 29.46 | 29.75 | ↑$0.29 (0.98%) | 29.44 | 29.75 | 36.77K |
| 2025-04-28 | 29.53 | 29.51 | ↓$0.02 (-0.07%) | 29.16 | 29.58 | 32.75K |
| 2025-04-25 | 29.27 | 29.54 | ↑$0.27 (0.92%) | 29.12 | 29.54 | 36.52K |
| 2025-04-24 | 28.61 | 29.28 | ↑$0.67 (2.34%) | 28.61 | 29.29 | 42.78K |
| 2025-04-23 | 28.85 | 28.50 | ↓$0.35 (-1.21%) | 28.42 | 29.05 | 81.03K |
| 2025-04-22 | 27.64 | 27.96 | ↑$0.32 (1.16%) | 27.56 | 28.06 | 52.58K |
| 2025-04-21 | 27.74 | 27.24 | ↓$0.50 (-1.80%) | 26.91 | 27.74 | 41.24K |
| 2025-04-17 | 28.38 | 28.11 | ↓$0.27 (-0.95%) | 28.02 | 28.38 | 38.24K |
| 2025-04-16 | 28.41 | 28.17 | ↓$0.24 (-0.84%) | 27.84 | 28.57 | 42.04K |
| 2025-04-15 | 28.78 | 28.79 | ↑$0.01 (0.03%) | 28.70 | 28.94 | 142.61K |
| 2025-04-14 | 29.13 | 28.66 | ↓$0.47 (-1.61%) | 28.48 | 29.13 | 42.27K |
| 2025-04-11 | 28.04 | 28.55 | ↑$0.51 (1.82%) | 27.84 | 28.58 | 87.84K |
| 2025-04-10 | 28.42 | 28.03 | ↓$0.39 (-1.37%) | 27.43 | 28.42 | 38.71K |
| 2025-04-09 | 26.26 | 29.00 | ↑$2.74 (10.43%) | 26.23 | 29.11 | 60.85K |
| 2025-04-08 | 27.70 | 26.36 | ↓$1.34 (-4.84%) | 26.07 | 27.76 | 88.99K |
| 2025-04-07 | 25.53 | 26.54 | ↑$1.01 (3.96%) | 25.24 | 27.06 | 106.39K |
| 2025-04-04 | 27.47 | 26.49 | ↓$0.98 (-3.57%) | 26.16 | 27.53 | 379K |
| 2025-04-03 | 28.35 | 28.18 | ↓$0.17 (-0.60%) | 28.18 | 28.74 | 64.88K |
| 2025-04-02 | 28.93 | 29.61 | ↑$0.68 (2.35%) | 28.93 | 29.74 | 37.87K |
| 2025-04-01 | 28.98 | 29.32 | ↑$0.34 (1.17%) | 28.92 | 29.37 | 16.76K |
| 2025-03-31 | 28.64 | 29.08 | ↑$0.44 (1.54%) | 28.56 | 29.14 | 127.23K |
| 2025-03-28 | 29.60 | 29.08 | ↓$0.52 (-1.76%) | 29.03 | 29.65 | 36.32K |
| 2025-03-27 | 29.74 | 29.74 | ↑$0.00 (0.00%) | 29.61 | 29.89 | 38.87K |
| 2025-03-26 | 30.37 | 29.87 | ↓$0.50 (-1.65%) | 29.78 | 30.38 | 39.80K |
| 2025-03-25 | 30.37 | 30.45 | ↑$0.08 (0.26%) | 30.27 | 30.45 | 59.47K |
| 2025-03-24 | 30.11 | 30.31 | ↑$0.20 (0.66%) | 30.10 | 30.31 | 80.66K |
| 2025-03-21 | 29.35 | 29.66 | ↑$0.31 (1.06%) | 29.35 | 29.66 | 33.98K |
| 2025-03-20 | 29.55 | 29.64 | ↑$0.09 (0.30%) | 29.55 | 29.99 | 26.75K |
| 2025-03-19 | 29.43 | 29.73 | ↑$0.30 (1.02%) | 29.40 | 29.89 | 74.46K |
| 2025-03-18 | 29.62 | 29.33 | ↓$0.29 (-0.98%) | 29.20 | 29.62 | 131.71K |
Create an account or log in to view more rows.
$FMAG Silly Bears tricks are for kids
$FMAG we need to get moving
$FMAG COME ON!!! Ugh!
$FMAG upupup!
$FMAG Who’s still buying calls?
$FMAG hopefully next week...
$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