Singapore markets closed

Fidelity Magellan ETF (FMAG)

BATS - BATS Real-time price. Currency in USD
Add to watchlist
21.73+0.15 (+0.70%)
At close: 03:59PM EDT
22.81 +1.08 (+4.97%)
After hours: 04:17PM EDT
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Aug 202221.5421.7621.5421.7321.738,700
12 Aug 202221.3321.5821.3321.5821.5828,600
11 Aug 202221.4921.5021.1821.2021.2012,000
10 Aug 202221.2821.3421.2221.3421.3410,800
09 Aug 202220.9720.9720.8120.8320.838,700
08 Aug 202221.1621.1920.9621.0421.0411,400
05 Aug 202220.9721.1420.9721.1421.1413,000
04 Aug 202221.1221.2121.0321.2121.2121,600
03 Aug 202220.9421.1420.9421.1021.1015,200
02 Aug 202220.7020.9320.6520.7520.7510,400
01 Aug 202220.7820.9920.7620.8320.8315,800
29 Jul 202220.7120.9520.7120.9520.9552,900
28 Jul 202220.2020.6020.1120.5820.5810,600
27 Jul 202219.8920.1719.8420.1120.118,600
26 Jul 202219.7019.7019.5719.6119.612,300
25 Jul 202219.8719.8719.6919.8019.807,000
22 Jul 202220.1220.1419.7919.8919.8915,200
21 Jul 202219.8120.0719.7520.0720.0712,300
20 Jul 202219.6019.8219.5819.7519.756,600
19 Jul 202219.1519.5719.1519.5619.5613,300
18 Jul 202219.3619.3618.9218.9618.962,000
15 Jul 202219.1419.2119.0319.1919.195,600
14 Jul 202218.6018.9018.5018.8718.873,800
13 Jul 202218.8318.9318.8318.8418.844,600
12 Jul 202219.2619.2618.8718.9018.904,800
11 Jul 202219.1019.2519.1019.1719.174,700
08 Jul 202219.2719.3919.1819.3319.337,500
07 Jul 202219.1519.3719.1519.3719.3713,700
06 Jul 202218.9819.2218.9319.0919.0938,000
05 Jul 202218.5018.9118.4718.9018.9016,400
01 Jul 202218.6018.7818.5418.7818.785,500
30 Jun 202218.5718.7418.3918.6118.616,200
29 Jun 202218.6918.7718.6618.7718.778,500
28 Jun 202219.2719.2718.7218.7318.736,000
27 Jun 202219.4319.4319.1819.2119.216,300
24 Jun 202218.9719.3518.9719.3519.3518,000
23 Jun 202218.6218.8218.5518.8118.8112,600
22 Jun 202218.5318.5918.4218.4418.443,700
21 Jun 202218.3618.3818.3218.3418.3415,500
17 Jun 202217.7518.0217.7517.9117.9116,200
17 Jun 20220.011 Dividend
16 Jun 202217.9817.9817.7017.7717.7617,400
15 Jun 202218.2518.5818.2318.4118.406,400
14 Jun 202218.1918.1917.9218.0418.0314,900
13 Jun 202218.3418.4018.1018.1318.1220,400
10 Jun 202219.2019.2018.8818.8818.8719,200
09 Jun 202220.0020.0019.5119.5119.508,800
08 Jun 202220.1720.1919.9519.9519.945,100
07 Jun 202219.9320.2319.9120.2320.223,400
06 Jun 202220.1820.3020.0020.0320.0216,400
03 Jun 202220.0320.0319.9019.9519.945,600
02 Jun 202219.6720.3119.6720.3120.3011,800
01 Jun 202219.8019.8819.6819.7519.745,000
31 May 202220.0820.1119.8619.9719.965,500
27 May 202219.8920.1519.8920.1520.1316,700
26 May 202219.0819.5719.0819.5219.515,700
25 May 202218.9019.1818.8619.0819.079,900
24 May 202218.9218.9618.6318.9218.917,200
23 May 202218.9819.1418.9319.1419.139,000
20 May 202218.9918.9918.3318.8218.816,900
19 May 202218.6018.8318.5118.7018.6920,700
18 May 202219.1819.1818.6118.6118.6016,400
17 May 202219.4019.4319.1819.4219.416,000
16 May 202219.0819.1518.9419.0219.016,900
13 May 202218.8619.2518.7819.1919.1810,200
12 May 202218.3818.7118.2918.6118.6028,700
11 May 202218.8319.0818.5918.5918.5810,600
10 May 202219.2619.2618.7818.9818.9714,100
09 May 202219.3319.3418.8518.9018.8923,700
06 May 202219.6619.8719.4319.6619.6514,700
05 May 202220.4420.4419.6519.8719.8624,200
04 May 202220.1320.7019.9320.7020.686,000
03 May 202220.1220.2420.0720.1520.149,900
02 May 202220.0620.1819.6720.1320.1212,200
29 Apr 202220.6820.7620.0720.0720.0614,500
28 Apr 202220.6221.0520.4920.9720.968,300
27 Apr 202220.5120.6420.3320.3320.3110,400
26 Apr 202220.6520.6620.2320.2320.2215,900
25 Apr 202220.5820.8920.4220.8920.8818,300
22 Apr 202221.2621.2620.6320.6520.6420,500
21 Apr 202221.9222.0221.2921.3421.339,300
20 Apr 202221.7321.8821.7121.7421.7212,900
19 Apr 202221.2421.6921.2121.6421.636,200
18 Apr 202221.1621.3721.1521.2121.205,800
14 Apr 202221.6921.7321.2721.2721.2613,200
13 Apr 202221.4321.7021.4321.6721.6610,400
12 Apr 202221.8621.9121.3921.4321.4222,600
11 Apr 202221.8921.9221.6221.6221.6112,400
08 Apr 202222.3222.3522.1022.1422.1311,500
07 Apr 202222.2822.3422.1622.3322.324,600
06 Apr 202222.1522.2422.0222.2322.2217,000
05 Apr 202222.6722.6722.4622.4622.458,600
04 Apr 202222.4922.7422.4922.7422.736,800
01 Apr 202222.4322.5022.2922.5022.497,600
31 Mar 202222.6922.7022.4222.4322.426,600
30 Mar 202222.8222.8622.5722.7022.6911,400
29 Mar 202222.7622.9622.6822.8822.8736,200
28 Mar 202222.2022.4822.1622.4822.479,000
25 Mar 202222.2922.2921.9922.2022.1916,100
24 Mar 202221.9422.2421.8222.2422.2338,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...