Singapore markets open in 1 hour 5 minutes
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,051.41 -10.41 (-0.21%) Dow
37,798.97 +63.86 (+0.17%) Nasdaq
15,865.25 -19.77 (-0.12%) Bitcoin USD
63,749.05 +260.59 (+0.41%) CMC Crypto 200
885.54 0.00 (0.00%)
Fidelity Magellan ETF (FMAG)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 27.24 | 27.41 | 27.21 | 27.32 | 27.32 | 47,853 |
| 15 Apr 2024 | 27.83 | 27.88 | 27.20 | 27.23 | 27.23 | 50,600 |
| 12 Apr 2024 | 27.71 | 27.78 | 27.49 | 27.54 | 27.54 | 48,300 |
| 11 Apr 2024 | 27.84 | 28.04 | 27.66 | 27.99 | 27.99 | 16,400 |
| 10 Apr 2024 | 27.54 | 27.78 | 27.54 | 27.76 | 27.76 | 43,900 |
| 09 Apr 2024 | 28.16 | 28.16 | 27.65 | 27.92 | 27.92 | 30,000 |
| 08 Apr 2024 | 28.11 | 28.11 | 27.97 | 28.00 | 28.00 | 36,000 |
| 05 Apr 2024 | 27.62 | 28.08 | 27.62 | 28.06 | 28.06 | 77,500 |
| 04 Apr 2024 | 28.21 | 28.23 | 27.56 | 27.56 | 27.56 | 45,300 |
| 03 Apr 2024 | 27.75 | 28.02 | 27.75 | 27.94 | 27.94 | 45,800 |
| 02 Apr 2024 | 27.75 | 27.77 | 27.63 | 27.75 | 27.75 | 30,500 |
| 01 Apr 2024 | 28.06 | 28.18 | 27.93 | 28.03 | 28.03 | 120,900 |
| 28 Mar 2024 | 28.08 | 28.13 | 28.02 | 28.07 | 28.07 | 64,400 |
| 27 Mar 2024 | 28.09 | 28.09 | 27.92 | 28.06 | 28.06 | 28,600 |
| 26 Mar 2024 | 28.16 | 28.16 | 27.98 | 27.98 | 27.98 | 22,500 |
| 25 Mar 2024 | 28.16 | 28.16 | 28.03 | 28.03 | 28.03 | 16,300 |
| 22 Mar 2024 | 28.28 | 28.29 | 28.16 | 28.22 | 28.22 | 49,500 |
| 21 Mar 2024 | 28.28 | 28.35 | 28.15 | 28.23 | 28.23 | 54,500 |
| 20 Mar 2024 | 27.82 | 28.02 | 27.72 | 28.02 | 28.02 | 54,000 |
| 19 Mar 2024 | 27.50 | 27.75 | 27.48 | 27.75 | 27.75 | 11,300 |
| 18 Mar 2024 | 27.64 | 27.74 | 27.51 | 27.54 | 27.54 | 16,000 |
| 15 Mar 2024 | 27.50 | 27.50 | 27.32 | 27.33 | 27.33 | 56,400 |
| 15 Mar 2024 | 0.005 Dividend | |||||
| 14 Mar 2024 | 27.69 | 27.75 | 27.51 | 27.63 | 27.62 | 37,100 |
| 13 Mar 2024 | 27.62 | 27.69 | 27.56 | 27.64 | 27.63 | 13,900 |
| 12 Mar 2024 | 27.32 | 27.70 | 27.31 | 27.70 | 27.69 | 20,600 |
| 11 Mar 2024 | 27.35 | 27.35 | 27.15 | 27.25 | 27.25 | 19,900 |
| 08 Mar 2024 | 27.84 | 27.92 | 27.42 | 27.49 | 27.49 | 37,400 |
| 07 Mar 2024 | 27.69 | 27.84 | 27.62 | 27.81 | 27.80 | 42,800 |
| 06 Mar 2024 | 27.45 | 27.55 | 27.35 | 27.42 | 27.42 | 45,700 |
| 05 Mar 2024 | 27.49 | 27.49 | 27.08 | 27.22 | 27.22 | 32,100 |
| 04 Mar 2024 | 27.56 | 27.65 | 27.53 | 27.56 | 27.56 | 26,600 |
| 01 Mar 2024 | 27.22 | 27.54 | 27.22 | 27.51 | 27.51 | 23,500 |
| 29 Feb 2024 | 27.16 | 27.22 | 27.08 | 27.20 | 27.20 | 18,200 |
| 28 Feb 2024 | 27.00 | 27.07 | 26.96 | 27.05 | 27.05 | 15,000 |
| 27 Feb 2024 | 27.10 | 27.10 | 26.98 | 27.08 | 27.08 | 16,600 |
| 26 Feb 2024 | 27.20 | 27.20 | 27.10 | 27.11 | 27.11 | 152,100 |
| 23 Feb 2024 | 27.24 | 27.27 | 27.05 | 27.10 | 27.10 | 18,300 |
| 22 Feb 2024 | 26.74 | 27.10 | 26.74 | 27.09 | 27.09 | 57,400 |
| 21 Feb 2024 | 26.19 | 26.24 | 26.05 | 26.23 | 26.23 | 9,600 |
| 20 Feb 2024 | 26.29 | 26.30 | 26.16 | 26.25 | 26.25 | 13,500 |
| 16 Feb 2024 | 26.48 | 26.68 | 26.47 | 26.49 | 26.48 | 17,500 |
| 15 Feb 2024 | 26.52 | 26.58 | 26.45 | 26.58 | 26.58 | 31,200 |
| 14 Feb 2024 | 26.37 | 26.51 | 26.29 | 26.51 | 26.51 | 26,700 |
| 13 Feb 2024 | 26.04 | 26.27 | 25.94 | 26.15 | 26.15 | 66,200 |
| 12 Feb 2024 | 26.65 | 26.66 | 26.48 | 26.48 | 26.48 | 63,200 |
| 09 Feb 2024 | 26.46 | 26.66 | 26.40 | 26.63 | 26.63 | 62,100 |
| 08 Feb 2024 | 26.41 | 26.41 | 26.33 | 26.36 | 26.36 | 14,400 |
| 07 Feb 2024 | 26.24 | 26.40 | 26.24 | 26.37 | 26.37 | 33,200 |
| 06 Feb 2024 | 26.14 | 26.14 | 25.92 | 26.04 | 26.03 | 47,300 |
| 05 Feb 2024 | 26.07 | 26.11 | 25.90 | 26.06 | 26.06 | 70,200 |
| 02 Feb 2024 | 25.73 | 26.12 | 25.73 | 26.07 | 26.07 | 69,600 |
| 01 Feb 2024 | 25.23 | 25.54 | 25.23 | 25.54 | 25.54 | 29,400 |
| 31 Jan 2024 | 25.43 | 25.43 | 25.10 | 25.10 | 25.10 | 38,600 |
| 30 Jan 2024 | 25.54 | 25.57 | 25.52 | 25.56 | 25.56 | 20,400 |
| 29 Jan 2024 | 25.27 | 25.52 | 25.27 | 25.52 | 25.52 | 17,000 |
| 26 Jan 2024 | 25.24 | 25.33 | 25.21 | 25.25 | 25.25 | 51,500 |
| 25 Jan 2024 | 25.25 | 25.30 | 25.16 | 25.28 | 25.28 | 40,300 |
| 24 Jan 2024 | 25.17 | 25.34 | 25.12 | 25.12 | 25.12 | 37,400 |
| 23 Jan 2024 | 25.11 | 25.11 | 24.95 | 25.06 | 25.06 | 13,700 |
| 22 Jan 2024 | 25.05 | 25.10 | 25.01 | 25.06 | 25.06 | 31,900 |
| 19 Jan 2024 | 24.79 | 24.94 | 24.67 | 24.93 | 24.93 | 117,700 |
| 18 Jan 2024 | 24.42 | 24.64 | 24.36 | 24.62 | 24.62 | 59,600 |
| 17 Jan 2024 | 24.30 | 24.33 | 24.20 | 24.32 | 24.32 | 45,500 |
| 16 Jan 2024 | 24.30 | 24.48 | 24.30 | 24.39 | 24.38 | 32,100 |
| 12 Jan 2024 | 24.27 | 24.41 | 24.27 | 24.37 | 24.37 | 81,700 |
| 11 Jan 2024 | 24.34 | 24.34 | 24.06 | 24.29 | 24.28 | 12,000 |
| 10 Jan 2024 | 24.06 | 24.23 | 24.06 | 24.20 | 24.20 | 16,600 |
| 09 Jan 2024 | 23.78 | 24.05 | 23.78 | 23.98 | 23.98 | 11,900 |
| 08 Jan 2024 | 23.57 | 23.96 | 23.57 | 23.96 | 23.96 | 13,800 |
| 05 Jan 2024 | 23.63 | 23.66 | 23.51 | 23.56 | 23.55 | 10,800 |
| 04 Jan 2024 | 23.56 | 23.75 | 23.56 | 23.58 | 23.58 | 44,100 |
| 03 Jan 2024 | 23.66 | 23.74 | 23.60 | 23.60 | 23.60 | 10,400 |
| 02 Jan 2024 | 24.01 | 24.01 | 23.72 | 23.82 | 23.82 | 14,200 |
| 29 Dec 2023 | 24.18 | 24.20 | 24.02 | 24.11 | 24.11 | 11,100 |
| 28 Dec 2023 | 24.13 | 24.22 | 24.13 | 24.17 | 24.17 | 6,500 |
| 28 Dec 2023 | 0.01 Dividend | |||||
| 27 Dec 2023 | 24.09 | 24.16 | 24.09 | 24.12 | 24.11 | 6,000 |
| 26 Dec 2023 | 24.03 | 24.15 | 24.03 | 24.11 | 24.10 | 6,000 |
| 22 Dec 2023 | 24.08 | 24.09 | 23.95 | 24.03 | 24.01 | 6,900 |
| 21 Dec 2023 | 23.95 | 24.00 | 23.83 | 24.00 | 23.98 | 9,400 |
| 20 Dec 2023 | 23.99 | 24.11 | 23.73 | 23.73 | 23.72 | 15,600 |
| 19 Dec 2023 | 24.06 | 24.12 | 24.04 | 24.06 | 24.04 | 8,500 |
| 18 Dec 2023 | 23.94 | 24.04 | 23.91 | 24.03 | 24.02 | 12,000 |
| 15 Dec 2023 | 23.84 | 23.89 | 23.79 | 23.83 | 23.82 | 10,000 |
| 15 Dec 2023 | 0.027 Dividend | |||||
| 14 Dec 2023 | 24.10 | 24.10 | 23.74 | 23.82 | 23.78 | 15,600 |
| 13 Dec 2023 | 23.80 | 24.01 | 23.73 | 23.94 | 23.90 | 45,300 |
| 12 Dec 2023 | 23.54 | 23.73 | 23.50 | 23.70 | 23.66 | 28,400 |
| 11 Dec 2023 | 23.31 | 23.49 | 23.31 | 23.49 | 23.45 | 5,500 |
| 08 Dec 2023 | 23.18 | 23.29 | 23.16 | 23.28 | 23.24 | 2,100 |
| 07 Dec 2023 | 23.02 | 23.18 | 23.02 | 23.18 | 23.14 | 8,600 |
| 06 Dec 2023 | 23.11 | 23.13 | 22.95 | 22.95 | 22.91 | 12,300 |
| 05 Dec 2023 | 22.97 | 23.05 | 22.95 | 23.02 | 22.98 | 5,300 |
| 04 Dec 2023 | 23.13 | 23.13 | 22.93 | 23.07 | 23.03 | 12,500 |
| 01 Dec 2023 | 23.12 | 23.28 | 23.08 | 23.25 | 23.21 | 13,800 |
| 30 Nov 2023 | 23.14 | 23.14 | 23.00 | 23.12 | 23.08 | 9,200 |
| 29 Nov 2023 | 23.25 | 23.25 | 23.12 | 23.12 | 23.08 | 13,600 |
| 28 Nov 2023 | 23.11 | 23.25 | 23.11 | 23.15 | 23.11 | 10,200 |
| 27 Nov 2023 | 23.29 | 23.32 | 23.19 | 23.24 | 23.20 | 24,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.