Fidelity Magellan ETF

FMAG
🏛️ usa →
34.92
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 34.89 34.96 34.79 34.92 0.0M
2025-09-25 34.77 34.87 34.56 34.82 0.0M
2025-09-24 35.28 35.28 34.91 34.98 0.0M
2025-09-23 35.49 35.49 35.07 35.16 0.0M
2025-09-22 35.26 35.49 35.17 35.45 0.1M
2025-09-19 35.36 35.40 35.22 35.40 0.0M
2025-09-18 35.18 35.42 35.11 35.24 0.0M
2025-09-17 35.16 35.16 34.78 34.95 0.0M
2025-09-16 35.29 35.29 35.15 35.15 0.0M
2025-09-15 35.20 35.32 35.20 35.26 0.0M
2025-09-12 35.41 35.41 35.16 35.17 0.0M
2025-09-11 35.33 35.41 35.25 35.39 0.0M
2025-09-10 35.34 35.34 35.00 35.14 0.0M
2025-09-09 35.14 35.19 34.95 35.19 0.0M
2025-09-08 35.01 35.17 35.01 35.13 0.0M
2025-09-05 35.34 35.34 34.58 34.87 0.0M
2025-09-04 34.73 35.01 34.68 35.01 0.0M
2025-09-03 34.64 34.65 34.43 34.61 0.0M
2025-09-02 34.40 34.58 34.26 34.58 0.0M
2025-08-29 35.12 35.12 34.69 34.83 0.0M
2025-08-28 35.12 35.21 35.05 35.18 0.0M
2025-08-27 35.06 35.09 34.94 35.04 0.0M
2025-08-26 34.76 35.00 34.76 35.00 0.0M
2025-08-25 34.95 34.99 34.77 34.80 0.0M
2025-08-22 34.68 35.10 34.64 34.99 0.0M
2025-08-21 34.54 34.71 34.46 34.57 0.0M
2025-08-20 34.79 34.79 34.37 34.67 0.0M
2025-08-19 35.23 35.23 34.81 34.85 0.0M
2025-08-18 35.12 35.19 35.08 35.18 0.0M
2025-08-15 35.42 35.42 35.14 35.16 0.0M
2025-08-14 35.19 35.44 35.19 35.29 0.0M
2025-08-13 35.62 35.62 35.21 35.32 0.0M
2025-08-12 35.23 35.44 35.13 35.44 0.0M
2025-08-11 35.15 35.19 35.04 35.08 0.0M
2025-08-08 35.08 35.15 34.98 35.12 0.0M
2025-08-07 35.19 35.30 34.79 34.99 0.0M
2025-08-06 34.62 35.03 34.57 34.96 0.0M
2025-08-05 35.06 35.10 34.62 34.68 0.1M
2025-08-04 34.75 35.13 34.73 35.12 0.0M
2025-08-01 34.65 34.68 34.29 34.51 0.1M
2025-07-31 35.17 35.51 35.05 35.12 0.0M
2025-07-30 35.03 35.15 34.88 34.97 0.0M
2025-07-29 35.38 35.38 35.04 35.07 0.0M
2025-07-28 35.21 35.24 35.06 35.13 0.0M
2025-07-25 35.09 35.22 35.00 35.17 0.0M
2025-07-24 34.88 35.08 34.88 34.99 0.0M
2025-07-23 34.58 34.73 34.52 34.73 0.0M
2025-07-22 34.73 34.73 34.34 34.45 0.0M
2025-07-21 34.72 34.86 34.66 34.68 0.0M
2025-07-18 34.78 34.95 34.58 34.62 0.0M
2025-07-17 34.48 34.77 34.46 34.75 0.2M
2025-07-16 34.46 34.46 34.10 34.41 0.0M
2025-07-15 34.52 34.53 34.29 34.29 0.0M
2025-07-14 34.25 34.41 34.16 34.39 0.0M
2025-07-11 34.22 34.27 34.12 34.20 0.0M
2025-07-10 34.47 34.47 34.08 34.31 0.0M
2025-07-09 34.24 34.40 34.22 34.40 0.0M
2025-07-08 34.30 34.30 34.02 34.06 0.0M
2025-07-07 34.40 34.40 34.09 34.29 0.0M
2025-07-03 34.10 34.43 34.10 34.42 0.0M
2025-07-02 33.90 33.99 33.86 33.94 0.0M
2025-07-01 34.18 34.25 33.86 33.98 0.0M
2025-06-30 34.23 34.33 34.08 34.31 0.1M
2025-06-27 33.91 34.17 33.88 34.06 0.1M
2025-06-26 33.59 33.77 33.54 33.76 0.0M
2025-06-25 33.60 33.60 33.41 33.43 0.0M
2025-06-24 33.31 33.47 33.23 33.47 0.0M
2025-06-23 32.49 32.98 32.49 32.96 0.0M
2025-06-20 32.98 32.98 32.49 32.57 0.0M
2025-06-18 32.83 32.97 32.67 32.69 0.0M
2025-06-17 32.71 32.90 32.71 32.78 0.1M
2025-06-16 32.95 33.10 32.86 32.91 0.0M
2025-06-13 32.73 32.93 32.58 32.62 0.0M
2025-06-12 32.88 33.15 32.88 33.14 0.0M
2025-06-11 33.08 33.15 32.93 32.98 0.1M
2025-06-10 33.10 33.10 32.74 33.00 0.0M
2025-06-09 33.25 33.29 33.00 33.04 0.0M
2025-06-06 33.23 33.27 33.11 33.19 0.0M
2025-06-05 33.23 33.25 32.97 33.04 0.0M
2025-06-04 32.99 33.16 32.99 33.10 0.0M
2025-06-03 32.78 32.97 32.77 32.96 0.0M
2025-06-02 32.56 32.78 32.40 32.78 0.1M
2025-05-30 32.48 32.60 32.17 32.60 0.0M
2025-05-29 32.73 32.73 32.33 32.47 0.0M
2025-05-28 32.66 32.77 32.35 32.39 0.0M
2025-05-27 32.47 32.63 32.29 32.62 0.0M
2025-05-23 31.84 32.14 31.84 32.02 0.0M
2025-05-22 32.17 32.38 32.15 32.21 0.0M
2025-05-21 32.36 32.69 32.11 32.21 0.0M
2025-05-20 32.71 32.71 32.48 32.67 0.0M
2025-05-19 32.37 32.87 32.35 32.82 0.0M
2025-05-16 32.68 32.71 32.47 32.71 0.0M
2025-05-15 32.29 32.62 32.29 32.54 0.0M
2025-05-14 32.36 32.43 32.27 32.37 0.1M
2025-05-13 32.03 32.45 32.03 32.28 0.1M
2025-05-12 32.03 32.03 31.60 31.90 0.1M
2025-05-09 31.25 31.25 30.99 31.06 0.0M
2025-05-08 31.27 31.43 31.07 31.13 0.0M
2025-05-07 30.69 31.07 30.69 30.97 0.0M
2025-05-06 30.53 30.82 30.41 30.61 0.0M
2025-05-05 30.68 30.98 30.62 30.81 0.1M
2025-05-02 30.68 30.97 30.65 30.86 0.0M
2025-05-01 30.42 30.59 30.29 30.31 0.1M
2025-04-30 29.35 29.90 29.19 29.86 0.0M
2025-04-29 29.46 29.75 29.44 29.75 0.0M
2025-04-28 29.53 29.58 29.16 29.51 0.0M
2025-04-25 29.27 29.54 29.12 29.54 0.0M
2025-04-24 28.61 29.29 28.61 29.28 0.0M
2025-04-23 28.85 29.05 28.41 28.50 0.1M
2025-04-22 27.64 28.06 27.56 27.96 0.1M
2025-04-21 27.74 27.74 26.91 27.24 0.0M
2025-04-17 28.38 28.38 28.02 28.11 0.0M
2025-04-16 28.41 28.57 27.84 28.17 0.0M
2025-04-15 28.78 28.94 28.70 28.79 0.1M
2025-04-14 29.13 29.13 28.48 28.66 0.0M
2025-04-11 28.04 28.59 27.84 28.55 0.1M
2025-04-10 28.42 28.42 27.43 28.03 0.0M
2025-04-09 26.26 29.11 26.23 29.00 0.1M
2025-04-08 27.70 27.76 26.07 26.36 0.1M
2025-04-07 25.53 27.06 25.24 26.54 0.1M
2025-04-04 27.47 27.53 26.11 26.49 0.4M
2025-04-03 28.35 28.74 28.18 28.18 0.1M
2025-04-02 28.93 29.74 28.93 29.61 0.0M
2025-04-01 28.98 29.37 28.92 29.32 0.0M
2025-03-31 28.64 29.14 28.56 29.08 0.1M
2025-03-28 29.60 29.65 29.03 29.08 0.0M
2025-03-27 29.74 29.90 29.61 29.74 0.0M
2025-03-26 30.34 30.38 29.78 29.87 0.0M
2025-03-25 30.37 30.45 30.27 30.45 0.1M
2025-03-24 30.11 30.33 30.10 30.31 0.1M
2025-03-21 29.35 29.66 29.35 29.66 0.0M
2025-03-20 29.55 29.99 29.55 29.64 0.0M
2025-03-19 29.43 29.89 29.38 29.73 0.1M
2025-03-18 29.62 29.62 29.20 29.33 0.1M
2025-03-17 29.51 29.91 29.51 29.78 0.0M
2025-03-14 29.21 29.54 29.18 29.53 0.1M
2025-03-13 29.25 29.25 28.76 28.87 0.1M
2025-03-12 29.41 29.49 29.00 29.23 0.1M
2025-03-11 28.87 29.30 28.70 28.90 0.2M
2025-03-10 29.30 29.33 28.70 29.00 0.1M
2025-03-07 29.82 29.90 29.16 29.85 0.1M
2025-03-06 30.16 30.40 29.71 29.84 0.1M
2025-03-05 30.30 30.72 30.12 30.67 0.1M
2025-03-04 30.18 30.64 29.72 30.17 0.1M
2025-03-03 31.34 31.34 30.32 30.45 0.1M
2025-02-28 30.74 31.26 30.59 31.26 0.2M
2025-02-27 31.52 31.52 30.68 30.70 0.1M
2025-02-26 31.21 31.58 31.16 31.32 0.1M
2025-02-25 31.16 31.18 30.75 31.01 0.1M
2025-02-24 31.68 31.68 31.18 31.20 0.1M
2025-02-21 32.27 32.27 31.48 31.49 0.1M
2025-02-20 32.48 32.49 32.15 32.26 0.0M
2025-02-19 32.43 32.53 32.32 32.52 0.1M
2025-02-18 32.62 32.68 32.44 32.56 0.1M
2025-02-14 32.65 32.65 32.51 32.55 0.1M
2025-02-13 32.54 32.69 32.44 32.68 0.1M
2025-02-12 32.18 32.48 32.07 32.42 0.1M
2025-02-11 32.54 32.72 32.48 32.71 0.1M
2025-02-10 32.66 32.78 32.61 32.73 0.0M
2025-02-07 32.81 32.88 32.45 32.52 0.1M
2025-02-06 32.60 32.74 32.53 32.74 0.1M
2025-02-05 32.31 32.47 32.20 32.47 0.1M
2025-02-04 32.14 32.35 32.12 32.29 0.1M
2025-02-03 31.63 32.27 31.60 32.10 0.1M
2025-01-31 32.46 32.64 32.18 32.18 0.1M
2025-01-30 32.13 32.37 32.11 32.36 0.1M
2025-01-29 32.07 32.07 31.82 31.91 0.1M
2025-01-28 31.79 32.19 31.59 32.15 0.1M
2025-01-27 31.82 31.98 31.50 31.59 0.2M
2025-01-24 33.03 33.09 32.85 32.96 0.1M
2025-01-23 32.86 33.00 32.75 33.00 0.1M
2025-01-22 32.82 32.98 32.72 32.90 0.1M
2025-01-21 32.23 32.49 32.16 32.47 0.1M
2025-01-17 32.02 32.02 31.85 31.95 0.1M
2025-01-16 31.75 31.81 31.63 31.63 0.0M
2025-01-15 31.52 31.83 31.42 31.59 0.2M
2025-01-14 31.21 31.21 30.84 31.05 0.0M
2025-01-13 30.61 30.99 30.61 30.95 0.0M
2025-01-10 31.22 31.23 30.88 30.99 0.1M
2025-01-08 31.36 31.46 31.20 31.41 0.0M
2025-01-07 31.90 31.90 31.23 31.25 0.0M
2025-01-06 31.71 31.89 31.62 31.72 0.0M
2025-01-03 31.18 31.45 31.12 31.41 0.0M
2025-01-02 31.14 31.31 30.75 30.93 0.0M