Singapore markets closed

Fidelity Magellan ETF (FMAG)

BATS - BATS Delayed Price. Currency in USD
Add to watchlist
19.72+0.71 (+3.75%)
At close: 03:46PM EST
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 202219.0019.7218.9919.7219.723,600
29 Nov 202219.0819.1318.9719.0119.017,500
28 Nov 202219.3619.3819.1019.1519.1513,200
25 Nov 202219.4819.5419.4719.5119.513,600
23 Nov 202219.4619.5219.4619.4919.4933,700
22 Nov 202219.1419.3519.1419.3519.353,900
21 Nov 202219.1519.1519.0919.1219.121,600
18 Nov 202219.3719.3719.0619.1819.188,000
17 Nov 202218.9719.1818.9719.1019.101,600
16 Nov 202219.3719.3719.2519.2819.287,400
15 Nov 202219.5719.6419.4119.4119.4112,500
14 Nov 202219.3219.4419.2219.2219.228,000
11 Nov 202219.2719.4619.2719.4319.438,000
10 Nov 202218.7419.2018.7419.1919.1926,600
09 Nov 202218.1118.1117.8617.8617.8610,100
08 Nov 202218.1418.3718.1218.2018.2025,900
07 Nov 202217.8818.0117.8018.0018.005,100
04 Nov 202217.7317.8617.4817.7817.784,700
03 Nov 202217.5017.7017.4917.5617.5611,200
02 Nov 202218.3718.3717.8517.8517.859,100
01 Nov 202218.7818.7818.3518.4318.434,000
31 Oct 202218.6018.6618.5518.5818.587,300
28 Oct 202218.2118.7318.2118.7318.739,700
27 Oct 202218.4118.4118.2218.2218.224,700
26 Oct 202218.3418.5818.3318.3318.336,100
25 Oct 202218.2318.5318.2318.5318.5333,900
24 Oct 202218.0918.2317.9818.2018.205,800
21 Oct 202217.5517.9817.5517.9617.965,300
20 Oct 202217.7417.8017.5717.6217.621,700
19 Oct 202217.8517.8517.7317.7917.794,300
18 Oct 202218.1718.2117.8217.9217.9225,100
17 Oct 202217.5417.7717.5417.7317.7310,400
14 Oct 202217.7517.7517.1817.1817.189,600
13 Oct 202216.8617.6516.7617.6417.6412,600
12 Oct 202217.3217.3617.2717.2717.272,900
11 Oct 202217.4217.5617.2417.3417.3412,100
10 Oct 202217.7917.7917.4217.5617.568,900
07 Oct 202218.0718.0717.6917.7617.767,500
06 Oct 202218.5818.5818.3518.4118.419,900
05 Oct 202218.4118.6418.2918.5818.587,700
04 Oct 202218.3718.6318.3718.5818.5821,200
03 Oct 202217.7018.1617.6918.0618.068,900
30 Sept 202217.7618.0017.5617.5617.569,500
29 Sept 202217.9717.9717.6617.8217.826,400
28 Sept 202217.9018.2217.8218.1618.169,700
27 Sept 202218.0818.0817.7317.8417.8410,700
26 Sept 202217.9618.1417.8817.9317.936,300
23 Sept 202218.0918.0917.8318.0618.0617,000
22 Sept 202218.3818.3818.1918.2218.2217,900
21 Sept 202218.8619.0018.4818.4818.484,700
20 Sept 202218.8218.8418.6618.7718.775,100
19 Sept 202218.7118.9818.7118.9818.983,900
16 Sept 202218.8718.9018.7218.9018.906,500
16 Sept 20220.013 Dividend
15 Sept 202219.0819.2118.9719.0619.056,700
14 Sept 202219.4719.4819.2519.4219.418,400
13 Sept 202219.8119.8619.3919.4119.4015,700
12 Sept 202220.2520.3520.2420.3520.349,900
09 Sept 202219.9920.1919.9920.1320.1213,400
08 Sept 202219.5619.9319.5619.8719.869,000
07 Sept 202219.3819.8119.3819.7619.757,300
06 Sept 202219.3819.4919.3319.3319.325,600
02 Sept 202219.7719.8419.3319.3319.327,900
01 Sept 202219.4619.5919.3019.5919.5842,900
31 Aug 202219.9019.9019.6219.6619.644,100
30 Aug 202220.0920.0919.7519.7719.769,900
29 Aug 202220.0720.1220.0020.0220.018,400
26 Aug 202220.9920.9920.2520.2520.2422,600
25 Aug 202220.8921.0320.8921.0321.012,900
24 Aug 202220.6220.7720.6220.6920.687,800
23 Aug 202220.7220.7420.6420.6420.6311,600
22 Aug 202220.9820.9820.7220.7620.7516,500
19 Aug 202221.3221.3321.2321.2521.246,200
18 Aug 202221.5021.6321.5021.5821.564,200
17 Aug 202221.5221.5721.4521.5521.535,000
16 Aug 202221.6221.7821.5521.6921.6716,100
15 Aug 202221.5421.7621.5421.7321.728,700
12 Aug 202221.3321.5821.3321.5821.5728,600
11 Aug 202221.4921.5021.1821.2021.1912,000
10 Aug 202221.2821.3421.2221.3421.3310,800
09 Aug 202220.9720.9720.8120.8320.828,700
08 Aug 202221.1621.1920.9621.0421.0311,400
05 Aug 202220.9721.1420.9721.1421.1313,000
04 Aug 202221.1221.2121.0321.2121.2021,600
03 Aug 202220.9421.1420.9421.1021.0915,200
02 Aug 202220.7020.9320.6520.7520.7310,400
01 Aug 202220.7820.9920.7620.8320.8215,800
29 Jul 202220.7120.9520.7120.9520.9452,900
28 Jul 202220.2020.6020.1120.5820.5610,600
27 Jul 202219.8920.1719.8420.1120.108,600
26 Jul 202219.7019.7019.5719.6119.592,300
25 Jul 202219.8719.8719.6919.8019.797,000
22 Jul 202220.1220.1419.7919.8919.8815,200
21 Jul 202219.8120.0719.7520.0720.0612,300
20 Jul 202219.6019.8219.5819.7519.736,600
19 Jul 202219.1519.5719.1519.5619.5513,300
18 Jul 202219.3619.3618.9218.9618.952,000
15 Jul 202219.1419.2119.0319.1919.185,600
14 Jul 202218.6018.9018.5018.8718.863,800
13 Jul 202218.8318.9318.8318.8418.834,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...