FIDELITY MAGELLAN ETF (FMAG)
CBOE: FMAG
· Real-Time Price · USD
35.12
-0.07 (-0.19%)
At close: Sep 10, 2025, 2:59 PM
FMAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 35.34 | 35.34 | 35.00 | 35.14 | 35.12 | -0.14% | 18,063 |
| Sep 9, 2025 | 35.14 | 35.19 | 34.95 | 35.19 | 35.19 | 0.17% | 14,900 |
| Sep 8, 2025 | 35.01 | 35.17 | 35.01 | 35.13 | 35.13 | 0.75% | 21,500 |
| 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% | 15,596 |
| 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% | 19,300 |
| Aug 28, 2025 | 35.12 | 35.21 | 35.05 | 35.18 | 35.18 | 0.40% | 22,900 |
| 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% | 29,100 |
| 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 |