Fidelity Magellan ETF (FMAG)
BATS: FMAG · Real-Time Price · USD
35.36
-0.06 (-0.17%)
Oct 9, 2025, 4:00 PM EDT - Market closed
FMAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 35.49 | 35.49 | 35.30 | 35.29 | - | -0.36% | 9,890 |
| Oct 8, 2025 | 35.17 | 35.42 | 35.16 | 35.42 | 35.42 | 0.91% | 24,695 |
| Oct 7, 2025 | 35.32 | 35.32 | 34.98 | 35.10 | 35.10 | -0.45% | 41,025 |
| Oct 6, 2025 | 35.21 | 35.26 | 35.12 | 35.26 | 35.26 | 0.46% | 19,405 |
| Oct 3, 2025 | 35.24 | 35.33 | 35.09 | 35.10 | 35.10 | -0.26% | 46,166 |
| Oct 2, 2025 | 35.30 | 35.30 | 35.07 | 35.19 | 35.19 | - | 41,260 |
| Oct 1, 2025 | 35.05 | 35.24 | 34.97 | 35.19 | 35.19 | -0.06% | 26,044 |
| Sep 30, 2025 | 35.04 | 35.21 | 34.98 | 35.21 | 35.21 | 0.46% | 22,636 |
| Sep 29, 2025 | 35.11 | 35.19 | 34.98 | 35.05 | 35.05 | 0.38% | 35,253 |
| Sep 26, 2025 | 34.89 | 34.96 | 34.79 | 34.92 | 34.92 | 0.29% | 27,369 |
| Sep 25, 2025 | 34.77 | 34.87 | 34.56 | 34.82 | 34.82 | -0.47% | 42,206 |
| Sep 24, 2025 | 35.28 | 35.28 | 34.91 | 34.98 | 34.98 | -0.51% | 22,230 |
| Sep 23, 2025 | 35.49 | 35.49 | 35.07 | 35.16 | 35.16 | -0.81% | 27,016 |
| Sep 22, 2025 | 35.26 | 35.49 | 35.17 | 35.45 | 35.45 | 0.14% | 68,517 |
| Sep 19, 2025 | 35.36 | 35.40 | 35.22 | 35.40 | 35.40 | 0.45% | 26,415 |
| Sep 18, 2025 | 35.18 | 35.42 | 35.11 | 35.24 | 35.21 | 0.83% | 38,819 |
| Sep 17, 2025 | 35.16 | 35.16 | 34.78 | 34.95 | 34.92 | -0.57% | 31,221 |
| Sep 16, 2025 | 35.29 | 35.29 | 35.15 | 35.15 | 35.12 | -0.31% | 22,688 |
| Sep 15, 2025 | 35.20 | 35.32 | 35.20 | 35.26 | 35.23 | 0.26% | 28,616 |
| Sep 12, 2025 | 35.41 | 35.41 | 35.16 | 35.17 | 35.14 | -0.62% | 21,162 |
| Sep 11, 2025 | 35.33 | 35.41 | 35.25 | 35.39 | 35.36 | 0.71% | 21,689 |
| Sep 10, 2025 | 35.34 | 35.34 | 35.00 | 35.14 | 35.11 | -0.13% | 18,063 |
| Sep 9, 2025 | 35.14 | 35.19 | 34.95 | 35.19 | 35.16 | 0.16% | 14,896 |
| Sep 8, 2025 | 35.01 | 35.17 | 35.01 | 35.13 | 35.10 | 0.75% | 21,463 |
| Sep 5, 2025 | 35.34 | 35.34 | 34.58 | 34.87 | 34.84 | -0.40% | 40,503 |
| Sep 4, 2025 | 34.73 | 35.01 | 34.68 | 35.01 | 34.98 | 1.16% | 30,805 |
| Sep 3, 2025 | 34.64 | 34.65 | 34.43 | 34.61 | 34.58 | 0.09% | 15,396 |
| Sep 2, 2025 | 34.40 | 34.58 | 34.26 | 34.58 | 34.55 | -0.72% | 24,731 |
| Aug 29, 2025 | 35.12 | 35.12 | 34.69 | 34.83 | 34.80 | -0.99% | 19,293 |
| Aug 28, 2025 | 35.12 | 35.21 | 35.05 | 35.18 | 35.15 | 0.40% | 22,851 |
| Aug 27, 2025 | 35.06 | 35.09 | 34.94 | 35.04 | 35.01 | 0.11% | 26,838 |
| Aug 26, 2025 | 34.76 | 35.00 | 34.76 | 35.00 | 34.97 | 0.57% | 13,130 |
| Aug 25, 2025 | 34.95 | 34.99 | 34.77 | 34.80 | 34.77 | -0.54% | 17,809 |
| Aug 22, 2025 | 34.68 | 35.10 | 34.64 | 34.99 | 34.96 | 1.21% | 20,804 |
| Aug 21, 2025 | 34.54 | 34.71 | 34.46 | 34.57 | 34.54 | -0.29% | 33,882 |
| Aug 20, 2025 | 34.79 | 34.79 | 34.37 | 34.67 | 34.64 | -0.52% | 42,124 |
| Aug 19, 2025 | 35.23 | 35.23 | 34.81 | 34.85 | 34.82 | -0.94% | 34,222 |
| Aug 18, 2025 | 35.12 | 35.19 | 35.08 | 35.18 | 35.15 | 0.06% | 29,086 |
| Aug 15, 2025 | 35.42 | 35.42 | 35.14 | 35.16 | 35.13 | -0.37% | 19,500 |
| Aug 14, 2025 | 35.19 | 35.44 | 35.19 | 35.29 | 35.26 | -0.08% | 46,642 |
| Aug 13, 2025 | 35.62 | 35.62 | 35.21 | 35.32 | 35.29 | -0.34% | 45,797 |
| Aug 12, 2025 | 35.23 | 35.44 | 35.13 | 35.44 | 35.41 | 1.03% | 32,858 |
| Aug 11, 2025 | 35.15 | 35.19 | 35.04 | 35.08 | 35.05 | -0.11% | 46,715 |
| Aug 8, 2025 | 35.08 | 35.15 | 34.98 | 35.12 | 35.09 | 0.37% | 28,629 |
| Aug 7, 2025 | 35.19 | 35.30 | 34.79 | 34.99 | 34.96 | 0.09% | 33,356 |
| Aug 6, 2025 | 34.62 | 35.03 | 34.57 | 34.96 | 34.93 | 0.81% | 38,793 |
| Aug 5, 2025 | 35.06 | 35.10 | 34.62 | 34.68 | 34.65 | -1.25% | 54,740 |
| Aug 4, 2025 | 34.75 | 35.13 | 34.73 | 35.12 | 35.09 | 1.77% | 31,717 |
| Aug 1, 2025 | 34.65 | 34.68 | 34.29 | 34.51 | 34.48 | -1.74% | 62,488 |
| Jul 31, 2025 | 35.17 | 35.51 | 35.05 | 35.12 | 35.09 | 0.43% | 37,793 |