FIDELITY MAGELLAN ETF (FMAG)
CBOE: FMAG
· Real-Time Price · USD
35.18
0.02 (0.06%)
At close: Aug 18, 2025, 2:59 PM
FMAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 35.42 | 35.42 | 35.14 | 35.16 | 35.16 | -0.37% | 19,500 |
| Aug 14, 2025 | 35.19 | 35.43 | 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% | 45,800 |
| Aug 12, 2025 | 35.23 | 35.44 | 35.13 | 35.44 | 35.44 | 1.03% | 32,900 |
| 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% | 33,400 |
| Aug 6, 2025 | 34.62 | 35.03 | 34.57 | 34.96 | 34.96 | 0.81% | 38,800 |
| 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% | 62,500 |
| Jul 31, 2025 | 35.17 | 35.51 | 35.05 | 35.12 | 35.12 | 0.43% | 37,800 |
| 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% | 37,300 |
| 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% | 22,800 |
| Jul 21, 2025 | 34.72 | 34.86 | 34.66 | 34.68 | 34.68 | 0.17% | 40,300 |