Fidelity Magellan ETF (FMAG)
BATS: FMAG · Real-Time Price · USD
35.19
+0.06 (0.16%)
Sep 9, 2025, 4:00 PM - Market closed
FMAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 35.14 | 35.19 | 34.95 | 35.19 | 35.19 | 0.16% | 14,896 |
| Sep 8, 2025 | 35.01 | 35.17 | 35.01 | 35.13 | 35.13 | 0.75% | 21,463 |
| Sep 5, 2025 | 35.34 | 35.34 | 34.58 | 34.87 | 34.87 | -0.40% | 40,503 |
| Sep 4, 2025 | 34.73 | 35.01 | 34.68 | 35.01 | 35.01 | 1.16% | 30,805 |
| Sep 3, 2025 | 34.64 | 34.65 | 34.43 | 34.61 | 34.61 | 0.09% | 15,396 |
| Sep 2, 2025 | 34.40 | 34.58 | 34.26 | 34.58 | 34.58 | -0.72% | 24,731 |
| Aug 29, 2025 | 35.12 | 35.12 | 34.69 | 34.83 | 34.83 | -0.99% | 19,293 |
| Aug 28, 2025 | 35.12 | 35.21 | 35.05 | 35.18 | 35.18 | 0.40% | 22,851 |
| Aug 27, 2025 | 35.06 | 35.09 | 34.94 | 35.04 | 35.04 | 0.11% | 26,838 |
| Aug 26, 2025 | 34.76 | 35.00 | 34.76 | 35.00 | 35.00 | 0.57% | 13,130 |
| Aug 25, 2025 | 34.95 | 34.99 | 34.77 | 34.80 | 34.80 | -0.54% | 17,809 |
| Aug 22, 2025 | 34.68 | 35.10 | 34.64 | 34.99 | 34.99 | 1.21% | 20,804 |
| Aug 21, 2025 | 34.54 | 34.71 | 34.46 | 34.57 | 34.57 | -0.29% | 33,882 |
| Aug 20, 2025 | 34.79 | 34.79 | 34.37 | 34.67 | 34.67 | -0.52% | 42,124 |
| Aug 19, 2025 | 35.23 | 35.23 | 34.81 | 34.85 | 34.85 | -0.94% | 34,222 |
| Aug 18, 2025 | 35.12 | 35.19 | 35.08 | 35.18 | 35.18 | 0.06% | 29,086 |
| Aug 15, 2025 | 35.42 | 35.42 | 35.14 | 35.16 | 35.16 | -0.37% | 19,500 |
| Aug 14, 2025 | 35.19 | 35.44 | 35.19 | 35.29 | 35.29 | -0.08% | 46,642 |
| Aug 13, 2025 | 35.62 | 35.62 | 35.21 | 35.32 | 35.32 | -0.34% | 45,797 |
| Aug 12, 2025 | 35.23 | 35.44 | 35.13 | 35.44 | 35.44 | 1.03% | 32,858 |
| Aug 11, 2025 | 35.15 | 35.19 | 35.04 | 35.08 | 35.08 | -0.11% | 46,715 |
| Aug 8, 2025 | 35.08 | 35.15 | 34.98 | 35.12 | 35.12 | 0.37% | 28,629 |
| Aug 7, 2025 | 35.19 | 35.30 | 34.79 | 34.99 | 34.99 | 0.09% | 33,356 |
| Aug 6, 2025 | 34.62 | 35.03 | 34.57 | 34.96 | 34.96 | 0.81% | 38,793 |
| Aug 5, 2025 | 35.06 | 35.10 | 34.62 | 34.68 | 34.68 | -1.25% | 54,740 |
| Aug 4, 2025 | 34.75 | 35.13 | 34.73 | 35.12 | 35.12 | 1.77% | 31,717 |
| Aug 1, 2025 | 34.65 | 34.68 | 34.29 | 34.51 | 34.51 | -1.74% | 62,488 |
| Jul 31, 2025 | 35.17 | 35.51 | 35.05 | 35.12 | 35.12 | 0.43% | 37,793 |
| Jul 30, 2025 | 35.03 | 35.15 | 34.88 | 34.97 | 34.97 | -0.29% | 26,019 |
| Jul 29, 2025 | 35.38 | 35.38 | 35.04 | 35.07 | 35.07 | -0.17% | 37,282 |
| Jul 28, 2025 | 35.21 | 35.24 | 35.06 | 35.13 | 35.13 | -0.11% | 26,656 |
| Jul 25, 2025 | 35.09 | 35.22 | 35.00 | 35.17 | 35.17 | 0.51% | 25,144 |
| Jul 24, 2025 | 34.88 | 35.08 | 34.88 | 34.99 | 34.99 | 0.75% | 36,130 |
| Jul 23, 2025 | 34.58 | 34.73 | 34.52 | 34.73 | 34.73 | 0.81% | 31,301 |
| Jul 22, 2025 | 34.73 | 34.73 | 34.34 | 34.45 | 34.45 | -0.66% | 22,771 |
| Jul 21, 2025 | 34.72 | 34.86 | 34.66 | 34.68 | 34.68 | 0.17% | 40,252 |
| Jul 18, 2025 | 34.78 | 34.95 | 34.58 | 34.62 | 34.62 | -0.37% | 29,283 |
| Jul 17, 2025 | 34.48 | 34.77 | 34.46 | 34.75 | 34.75 | 0.99% | 201,854 |
| Jul 16, 2025 | 34.46 | 34.46 | 34.10 | 34.41 | 34.41 | 0.35% | 30,214 |
| Jul 15, 2025 | 34.52 | 34.53 | 34.29 | 34.29 | 34.29 | -0.29% | 22,467 |
| Jul 14, 2025 | 34.25 | 34.41 | 34.16 | 34.39 | 34.39 | 0.56% | 29,954 |
| Jul 11, 2025 | 34.22 | 34.27 | 34.12 | 34.20 | 34.20 | -0.32% | 10,411 |
| Jul 10, 2025 | 34.47 | 34.47 | 34.08 | 34.31 | 34.31 | -0.26% | 21,854 |
| Jul 9, 2025 | 34.24 | 34.40 | 34.22 | 34.40 | 34.40 | 1.00% | 41,868 |
| Jul 8, 2025 | 34.30 | 34.30 | 34.02 | 34.06 | 34.06 | -0.67% | 30,218 |
| Jul 7, 2025 | 34.40 | 34.40 | 34.09 | 34.29 | 34.29 | -0.38% | 31,112 |
| Jul 3, 2025 | 34.10 | 34.43 | 34.10 | 34.42 | 34.42 | 1.41% | 28,472 |
| Jul 2, 2025 | 33.90 | 33.99 | 33.86 | 33.94 | 33.94 | -0.12% | 25,586 |
| Jul 1, 2025 | 34.18 | 34.25 | 33.86 | 33.98 | 33.98 | -0.96% | 41,776 |
| Jun 30, 2025 | 34.23 | 34.33 | 34.08 | 34.31 | 34.31 | 0.73% | 51,472 |