Fidelity Magellan ETF AMEX:FMAG Historical Prices

Below are the 491 trading days of historical prices for FMAG.

# Exchange Symbol Date Open High Low Close
491 AMEX FMAG Tue, Jan 17, 2023 19.33 19.46 19.33 19.35
490 AMEX FMAG Fri, Jan 13, 2023 19.18 19.36 19.18 19.36
489 AMEX FMAG Thu, Jan 12, 2023 19.24 19.32 19.14 19.28
488 AMEX FMAG Wed, Jan 11, 2023 18.87 19.21 18.87 19.21
487 AMEX FMAG Tue, Jan 10, 2023 18.58 18.79 18.58 18.78
486 AMEX FMAG Mon, Jan 9, 2023 18.67 18.94 18.65 18.65
485 AMEX FMAG Fri, Jan 6, 2023 18.50 18.59 18.50 18.53
484 AMEX FMAG Thu, Jan 5, 2023 18.36 18.36 18.11 18.11
483 AMEX FMAG Wed, Jan 4, 2023 18.60 18.60 18.36 18.47
482 AMEX FMAG Tue, Jan 3, 2023 18.56 18.63 18.27 18.38
481 AMEX FMAG Fri, Dec 30, 2022 18.39 18.44 18.28 18.44
480 AMEX FMAG Thu, Dec 29, 2022 18.30 18.59 18.30 18.57
479 AMEX FMAG Wed, Dec 28, 2022 18.45 18.45 18.16 18.16
478 AMEX FMAG Tue, Dec 27, 2022 18.36 18.45 18.31 18.38
477 AMEX FMAG Fri, Dec 23, 2022 18.32 18.49 18.31 18.48
476 AMEX FMAG Thu, Dec 22, 2022 18.48 18.48 18.34 18.41
475 AMEX FMAG Wed, Dec 21, 2022 18.74 18.78 18.71 18.74
474 AMEX FMAG Tue, Dec 20, 2022 18.34 18.50 18.34 18.46
473 AMEX FMAG Mon, Dec 19, 2022 18.61 18.61 18.37 18.41
472 AMEX FMAG Fri, Dec 16, 2022 18.77 18.82 18.55 18.67
471 AMEX FMAG Thu, Dec 15, 2022 19.15 19.15 18.88 18.91
470 AMEX FMAG Wed, Dec 14, 2022 19.85 19.85 19.53 19.53
469 AMEX FMAG Tue, Dec 13, 2022 20.12 20.12 19.55 19.68
468 AMEX FMAG Mon, Dec 12, 2022 19.23 19.45 19.23 19.45
467 AMEX FMAG Fri, Dec 9, 2022 19.28 19.35 19.19 19.19
466 AMEX FMAG Thu, Dec 8, 2022 19.13 19.40 19.11 19.35
465 AMEX FMAG Wed, Dec 7, 2022 19.22 19.22 19.07 19.11
464 AMEX FMAG Tue, Dec 6, 2022 19.32 19.33 19.05 19.16
463 AMEX FMAG Mon, Dec 5, 2022 19.61 19.61 19.38 19.42
462 AMEX FMAG Fri, Dec 2, 2022 19.68 19.84 19.68 19.77
461 AMEX FMAG Thu, Dec 1, 2022 19.89 19.92 19.78 19.90
460 AMEX FMAG Wed, Nov 30, 2022 19.00 19.72 18.99 19.72
459 AMEX FMAG Tue, Nov 29, 2022 19.08 19.13 18.97 19.01
458 AMEX FMAG Mon, Nov 28, 2022 19.36 19.38 19.10 19.15
457 AMEX FMAG Fri, Nov 25, 2022 19.48 19.54 19.47 19.51
456 AMEX FMAG Wed, Nov 23, 2022 19.46 19.52 19.46 19.49
455 AMEX FMAG Tue, Nov 22, 2022 19.14 19.35 19.14 19.35
454 AMEX FMAG Mon, Nov 21, 2022 19.15 19.15 19.09 19.12
453 AMEX FMAG Fri, Nov 18, 2022 19.37 19.37 19.06 19.18
452 AMEX FMAG Thu, Nov 17, 2022 18.97 19.18 18.97 19.10
451 AMEX FMAG Wed, Nov 16, 2022 19.37 19.37 19.25 19.28
450 AMEX FMAG Tue, Nov 15, 2022 19.57 19.64 19.41 19.41
449 AMEX FMAG Mon, Nov 14, 2022 19.32 19.44 19.22 19.22
448 AMEX FMAG Fri, Nov 11, 2022 19.27 19.46 19.27 19.43
447 AMEX FMAG Thu, Nov 10, 2022 18.74 19.20 18.74 19.19
446 AMEX FMAG Wed, Nov 9, 2022 18.11 18.11 17.87 17.87
445 AMEX FMAG Tue, Nov 8, 2022 18.14 18.37 18.12 18.20
444 AMEX FMAG Mon, Nov 7, 2022 17.88 18.01 17.80 18.00
443 AMEX FMAG Fri, Nov 4, 2022 17.73 17.86 17.48 17.78
442 AMEX FMAG Thu, Nov 3, 2022 17.50 17.70 17.49 17.56
441 AMEX FMAG Wed, Nov 2, 2022 18.37 18.37 17.85 17.85
440 AMEX FMAG Tue, Nov 1, 2022 18.79 18.79 18.35 18.44
439 AMEX FMAG Mon, Oct 31, 2022 18.60 18.66 18.55 18.58
438 AMEX FMAG Fri, Oct 28, 2022 18.21 18.73 18.21 18.73
437 AMEX FMAG Thu, Oct 27, 2022 18.41 18.41 18.22 18.22
436 AMEX FMAG Wed, Oct 26, 2022 18.34 18.58 18.33 18.33
435 AMEX FMAG Tue, Oct 25, 2022 18.23 18.53 18.23 18.53
434 AMEX FMAG Mon, Oct 24, 2022 18.09 18.23 17.98 18.20
433 AMEX FMAG Fri, Oct 21, 2022 17.55 17.98 17.55 17.96
432 AMEX FMAG Thu, Oct 20, 2022 17.74 17.80 17.57 17.62
431 AMEX FMAG Wed, Oct 19, 2022 17.85 17.85 17.73 17.79
430 AMEX FMAG Tue, Oct 18, 2022 18.17 18.21 17.82 17.92
429 AMEX FMAG Mon, Oct 17, 2022 17.54 17.77 17.54 17.73
428 AMEX FMAG Fri, Oct 14, 2022 17.75 17.75 17.18 17.18
427 AMEX FMAG Thu, Oct 13, 2022 16.86 17.65 16.76 17.64
426 AMEX FMAG Wed, Oct 12, 2022 17.32 17.37 17.27 17.27
425 AMEX FMAG Tue, Oct 11, 2022 17.42 17.56 17.24 17.34
424 AMEX FMAG Mon, Oct 10, 2022 17.79 17.79 17.42 17.56
423 AMEX FMAG Fri, Oct 7, 2022 18.07 18.07 17.70 17.76
422 AMEX FMAG Thu, Oct 6, 2022 18.58 18.58 18.35 18.41
421 AMEX FMAG Wed, Oct 5, 2022 18.41 18.64 18.29 18.58
420 AMEX FMAG Tue, Oct 4, 2022 18.37 18.63 18.37 18.58
419 AMEX FMAG Mon, Oct 3, 2022 17.70 18.16 17.69 18.06
418 AMEX FMAG Fri, Sep 30, 2022 17.76 18.00 17.56 17.56
417 AMEX FMAG Thu, Sep 29, 2022 17.97 17.97 17.66 17.82
416 AMEX FMAG Wed, Sep 28, 2022 17.90 18.22 17.82 18.16
415 AMEX FMAG Tue, Sep 27, 2022 18.08 18.08 17.73 17.85
414 AMEX FMAG Mon, Sep 26, 2022 17.96 18.14 17.88 17.93
413 AMEX FMAG Fri, Sep 23, 2022 18.09 18.09 17.83 18.06
412 AMEX FMAG Thu, Sep 22, 2022 18.38 18.38 18.19 18.22
411 AMEX FMAG Wed, Sep 21, 2022 18.86 19.00 18.48 18.48
410 AMEX FMAG Tue, Sep 20, 2022 18.82 18.84 18.66 18.77
409 AMEX FMAG Mon, Sep 19, 2022 18.71 18.98 18.71 18.98
408 AMEX FMAG Fri, Sep 16, 2022 18.87 18.90 18.72 18.90
407 AMEX FMAG Thu, Sep 15, 2022 19.08 19.21 18.97 19.05
406 AMEX FMAG Wed, Sep 14, 2022 19.47 19.48 19.25 19.42
405 AMEX FMAG Tue, Sep 13, 2022 19.81 19.87 19.39 19.41
404 AMEX FMAG Mon, Sep 12, 2022 20.25 20.35 20.24 20.35
403 AMEX FMAG Fri, Sep 9, 2022 19.99 20.19 19.99 20.13
402 AMEX FMAG Thu, Sep 8, 2022 19.56 19.93 19.56 19.87
401 AMEX FMAG Wed, Sep 7, 2022 19.38 19.81 19.38 19.76
400 AMEX FMAG Tue, Sep 6, 2022 19.38 19.49 19.33 19.33
399 AMEX FMAG Fri, Sep 2, 2022 19.77 19.85 19.33 19.33
398 AMEX FMAG Thu, Sep 1, 2022 19.46 19.59 19.30 19.59
397 AMEX FMAG Wed, Aug 31, 2022 19.90 19.90 19.62 19.66
396 AMEX FMAG Tue, Aug 30, 2022 20.09 20.09 19.75 19.77
395 AMEX FMAG Mon, Aug 29, 2022 20.07 20.12 20.00 20.03
394 AMEX FMAG Fri, Aug 26, 2022 20.99 20.99 20.25 20.25
393 AMEX FMAG Thu, Aug 25, 2022 20.89 21.03 20.89 21.03
392 AMEX FMAG Wed, Aug 24, 2022 20.62 20.77 20.62 20.70
391 AMEX FMAG Tue, Aug 23, 2022 20.72 20.74 20.64 20.64
390 AMEX FMAG Mon, Aug 22, 2022 20.98 20.98 20.72 20.76
389 AMEX FMAG Fri, Aug 19, 2022 21.32 21.34 21.23 21.25
388 AMEX FMAG Thu, Aug 18, 2022 21.50 21.63 21.50 21.57
387 AMEX FMAG Wed, Aug 17, 2022 21.52 21.57 21.45 21.55
386 AMEX FMAG Tue, Aug 16, 2022 21.62 21.78 21.54 21.69
385 AMEX FMAG Mon, Aug 15, 2022 21.54 21.76 21.54 21.73
384 AMEX FMAG Fri, Aug 12, 2022 21.33 21.58 21.33 21.58
383 AMEX FMAG Thu, Aug 11, 2022 21.49 21.50 21.18 21.20
382 AMEX FMAG Wed, Aug 10, 2022 21.28 21.34 21.22 21.34
381 AMEX FMAG Tue, Aug 9, 2022 20.97 20.97 20.81 20.83
380 AMEX FMAG Mon, Aug 8, 2022 21.16 21.19 20.96 21.04
379 AMEX FMAG Fri, Aug 5, 2022 20.97 21.14 20.97 21.14
378 AMEX FMAG Thu, Aug 4, 2022 21.12 21.21 21.04 21.21
377 AMEX FMAG Wed, Aug 3, 2022 20.95 21.14 20.95 21.10
376 AMEX FMAG Tue, Aug 2, 2022 20.70 20.93 20.65 20.75
375 AMEX FMAG Mon, Aug 1, 2022 20.78 20.99 20.76 20.83
374 AMEX FMAG Fri, Jul 29, 2022 20.71 20.95 20.71 20.95
373 AMEX FMAG Thu, Jul 28, 2022 20.20 20.60 20.11 20.58
372 AMEX FMAG Wed, Jul 27, 2022 19.89 20.17 19.84 20.11
371 AMEX FMAG Tue, Jul 26, 2022 19.70 19.70 19.57 19.61
370 AMEX FMAG Mon, Jul 25, 2022 19.87 19.87 19.69 19.80
369 AMEX FMAG Fri, Jul 22, 2022 20.12 20.14 19.79 19.89
368 AMEX FMAG Thu, Jul 21, 2022 19.81 20.07 19.76 20.07
367 AMEX FMAG Wed, Jul 20, 2022 19.60 19.82 19.58 19.75
366 AMEX FMAG Tue, Jul 19, 2022 19.15 19.57 19.15 19.56
365 AMEX FMAG Mon, Jul 18, 2022 19.36 19.36 18.92 18.96
364 AMEX FMAG Fri, Jul 15, 2022 19.14 19.21 19.03 19.19
363 AMEX FMAG Thu, Jul 14, 2022 18.60 18.90 18.50 18.87
362 AMEX FMAG Wed, Jul 13, 2022 18.83 18.93 18.83 18.84
361 AMEX FMAG Tue, Jul 12, 2022 19.26 19.26 18.87 18.90
360 AMEX FMAG Mon, Jul 11, 2022 19.10 19.26 19.10 19.17
359 AMEX FMAG Fri, Jul 8, 2022 19.27 19.39 19.18 19.33
358 AMEX FMAG Thu, Jul 7, 2022 19.15 19.37 19.15 19.37
357 AMEX FMAG Wed, Jul 6, 2022 18.98 19.22 18.93 19.09
356 AMEX FMAG Tue, Jul 5, 2022 18.50 18.91 18.47 18.90
355 AMEX FMAG Fri, Jul 1, 2022 18.60 18.78 18.54 18.78
354 AMEX FMAG Thu, Jun 30, 2022 18.57 18.74 18.39 18.61
353 AMEX FMAG Wed, Jun 29, 2022 18.69 18.77 18.66 18.77
352 AMEX FMAG Tue, Jun 28, 2022 19.27 19.27 18.72 18.73
351 AMEX FMAG Mon, Jun 27, 2022 19.43 19.43 19.18 19.21
350 AMEX FMAG Fri, Jun 24, 2022 18.97 19.35 18.97 19.35
349 AMEX FMAG Thu, Jun 23, 2022 18.62 18.82 18.55 18.81
348 AMEX FMAG Wed, Jun 22, 2022 18.53 18.59 18.42 18.44
347 AMEX FMAG Tue, Jun 21, 2022 18.36 18.38 18.32 18.34
346 AMEX FMAG Fri, Jun 17, 2022 17.75 18.02 17.75 17.91
345 AMEX FMAG Thu, Jun 16, 2022 17.98 17.98 17.70 17.76
344 AMEX FMAG Wed, Jun 15, 2022 18.25 18.58 18.23 18.41
343 AMEX FMAG Tue, Jun 14, 2022 18.19 18.19 17.92 18.04
342 AMEX FMAG Mon, Jun 13, 2022 18.34 18.40 18.10 18.13
341 AMEX FMAG Fri, Jun 10, 2022 19.20 19.20 18.88 18.88
340 AMEX FMAG Thu, Jun 9, 2022 20.00 20.00 19.52 19.52
339 AMEX FMAG Wed, Jun 8, 2022 20.17 20.19 19.95 19.95
338 AMEX FMAG Tue, Jun 7, 2022 19.93 20.23 19.91 20.23
337 AMEX FMAG Mon, Jun 6, 2022 20.18 20.30 20.00 20.03
336 AMEX FMAG Fri, Jun 3, 2022 20.03 20.03 19.90 19.95
335 AMEX FMAG Thu, Jun 2, 2022 19.67 20.31 19.67 20.31
334 AMEX FMAG Wed, Jun 1, 2022 19.80 19.88 19.68 19.75
333 AMEX FMAG Tue, May 31, 2022 20.08 20.11 19.86 19.97
332 AMEX FMAG Fri, May 27, 2022 19.89 20.14 19.89 20.14
331 AMEX FMAG Thu, May 26, 2022 19.08 19.57 19.08 19.52
330 AMEX FMAG Wed, May 25, 2022 18.90 19.18 18.86 19.08
329 AMEX FMAG Tue, May 24, 2022 18.92 18.96 18.63 18.92
328 AMEX FMAG Mon, May 23, 2022 18.98 19.14 18.93 19.14
327 AMEX FMAG Fri, May 20, 2022 18.99 18.99 18.33 18.82
326 AMEX FMAG Thu, May 19, 2022 18.60 18.83 18.51 18.70
325 AMEX FMAG Wed, May 18, 2022 19.19 19.19 18.61 18.61
324 AMEX FMAG Tue, May 17, 2022 19.40 19.43 19.18 19.42
323 AMEX FMAG Mon, May 16, 2022 19.08 19.15 18.94 19.02
322 AMEX FMAG Fri, May 13, 2022 18.86 19.25 18.78 19.19
321 AMEX FMAG Thu, May 12, 2022 18.38 18.71 18.29 18.61
320 AMEX FMAG Wed, May 11, 2022 18.83 19.09 18.59 18.59
319 AMEX FMAG Tue, May 10, 2022 19.26 19.26 18.78 18.98
318 AMEX FMAG Mon, May 9, 2022 19.33 19.34 18.85 18.90
317 AMEX FMAG Fri, May 6, 2022 19.66 19.87 19.43 19.66
316 AMEX FMAG Thu, May 5, 2022 20.44 20.44 19.65 19.87
315 AMEX FMAG Wed, May 4, 2022 20.13 20.70 19.93 20.70
314 AMEX FMAG Tue, May 3, 2022 20.12 20.24 20.07 20.15
313 AMEX FMAG Mon, May 2, 2022 20.06 20.18 19.67 20.13
312 AMEX FMAG Fri, Apr 29, 2022 20.68 20.76 20.07 20.07
311 AMEX FMAG Thu, Apr 28, 2022 20.62 21.05 20.48 20.97
310 AMEX FMAG Wed, Apr 27, 2022 20.51 20.64 20.33 20.33
309 AMEX FMAG Tue, Apr 26, 2022 20.65 20.66 20.23 20.23
308 AMEX FMAG Mon, Apr 25, 2022 20.58 20.89 20.42 20.89
307 AMEX FMAG Fri, Apr 22, 2022 21.26 21.26 20.63 20.65
306 AMEX FMAG Thu, Apr 21, 2022 21.92 22.02 21.29 21.34
305 AMEX FMAG Wed, Apr 20, 2022 21.73 21.88 21.71 21.74
304 AMEX FMAG Tue, Apr 19, 2022 21.24 21.69 21.21 21.64
303 AMEX FMAG Mon, Apr 18, 2022 21.16 21.37 21.15 21.21
302 AMEX FMAG Thu, Apr 14, 2022 21.69 21.73 21.27 21.27
301 AMEX FMAG Wed, Apr 13, 2022 21.43 21.70 21.43 21.67
300 AMEX FMAG Tue, Apr 12, 2022 21.86 21.91 21.39 21.43
299 AMEX FMAG Mon, Apr 11, 2022 21.89 21.93 21.62 21.62
298 AMEX FMAG Fri, Apr 8, 2022 22.32 22.35 22.10 22.14
297 AMEX FMAG Thu, Apr 7, 2022 22.28 22.34 22.16 22.33
296 AMEX FMAG Wed, Apr 6, 2022 22.15 22.24 22.02 22.23
295 AMEX FMAG Tue, Apr 5, 2022 22.67 22.67 22.46 22.46
294 AMEX FMAG Mon, Apr 4, 2022 22.49 22.74 22.49 22.74
293 AMEX FMAG Fri, Apr 1, 2022 22.43 22.50 22.29 22.50
292 AMEX FMAG Thu, Mar 31, 2022 22.69 22.70 22.42 22.43
291 AMEX FMAG Wed, Mar 30, 2022 22.82 22.86 22.57 22.70
290 AMEX FMAG Tue, Mar 29, 2022 22.76 22.96 22.68 22.88
289 AMEX FMAG Mon, Mar 28, 2022 22.20 22.48 22.16 22.48
288 AMEX FMAG Fri, Mar 25, 2022 22.29 22.29 21.99 22.20
287 AMEX FMAG Thu, Mar 24, 2022 21.94 22.24 21.82 22.24
286 AMEX FMAG Wed, Mar 23, 2022 22.00 22.03 21.83 21.83
285 AMEX FMAG Tue, Mar 22, 2022 22.02 22.27 22.02 22.17
284 AMEX FMAG Mon, Mar 21, 2022 21.97 22.03 21.75 21.92
283 AMEX FMAG Fri, Mar 18, 2022 21.52 22.08 21.52 22.06
282 AMEX FMAG Thu, Mar 17, 2022 21.51 21.64 21.32 21.64
281 AMEX FMAG Wed, Mar 16, 2022 21.00 21.36 20.87 21.36
280 AMEX FMAG Tue, Mar 15, 2022 20.44 20.77 20.42 20.77
279 AMEX FMAG Mon, Mar 14, 2022 20.40 20.59 20.11 20.15
278 AMEX FMAG Fri, Mar 11, 2022 20.88 20.89 20.36 20.36
277 AMEX FMAG Thu, Mar 10, 2022 20.57 20.79 20.50 20.75
276 AMEX FMAG Wed, Mar 9, 2022 20.72 20.98 20.64 20.91
275 AMEX FMAG Tue, Mar 8, 2022 20.35 20.72 20.04 20.21
274 AMEX FMAG Mon, Mar 7, 2022 21.17 21.17 20.43 20.44
273 AMEX FMAG Fri, Mar 4, 2022 21.24 21.30 20.96 21.20
272 AMEX FMAG Thu, Mar 3, 2022 21.76 21.76 21.42 21.44
271 AMEX FMAG Wed, Mar 2, 2022 21.35 21.73 21.35 21.66
270 AMEX FMAG Tue, Mar 1, 2022 21.54 21.62 21.21 21.33
269 AMEX FMAG Mon, Feb 28, 2022 21.39 21.69 21.30 21.55
268 AMEX FMAG Fri, Feb 25, 2022 21.32 21.65 21.15 21.65
267 AMEX FMAG Thu, Feb 24, 2022 20.00 21.34 19.96 21.30
266 AMEX FMAG Wed, Feb 23, 2022 21.28 21.28 20.60 20.60
265 AMEX FMAG Tue, Feb 22, 2022 21.07 21.38 20.98 21.08
264 AMEX FMAG Fri, Feb 18, 2022 21.56 21.56 21.25 21.30
263 AMEX FMAG Thu, Feb 17, 2022 21.91 21.91 21.47 21.52
262 AMEX FMAG Wed, Feb 16, 2022 21.99 22.15 21.75 22.10
261 AMEX FMAG Tue, Feb 15, 2022 21.95 22.07 21.92 22.06
260 AMEX FMAG Mon, Feb 14, 2022 21.59 21.80 21.44 21.61
259 AMEX FMAG Fri, Feb 11, 2022 22.37 22.37 21.57 21.68
258 AMEX FMAG Thu, Feb 10, 2022 22.40 22.78 22.25 22.36
257 AMEX FMAG Wed, Feb 9, 2022 22.67 22.81 22.66 22.81
256 AMEX FMAG Tue, Feb 8, 2022 22.11 22.37 22.02 22.37
255 AMEX FMAG Mon, Feb 7, 2022 22.43 22.52 22.19 22.19
254 AMEX FMAG Fri, Feb 4, 2022 22.26 22.54 22.08 22.37
253 AMEX FMAG Thu, Feb 3, 2022 22.40 22.60 22.17 22.18
252 AMEX FMAG Wed, Feb 2, 2022 22.89 23.02 22.83 23.00
251 AMEX FMAG Tue, Feb 1, 2022 22.66 22.69 22.37 22.66
250 AMEX FMAG Mon, Jan 31, 2022 22.04 22.61 21.99 22.58
249 AMEX FMAG Fri, Jan 28, 2022 21.37 21.99 21.09 21.97
248 AMEX FMAG Thu, Jan 27, 2022 21.69 21.83 21.20 21.29
247 AMEX FMAG Wed, Jan 26, 2022 21.94 22.07 21.25 21.44
246 AMEX FMAG Tue, Jan 25, 2022 21.60 21.79 21.28 21.41
245 AMEX FMAG Mon, Jan 24, 2022 21.49 22.02 20.91 21.99
244 AMEX FMAG Fri, Jan 21, 2022 22.23 22.43 21.85 21.86
243 AMEX FMAG Thu, Jan 20, 2022 22.76 23.04 22.32 22.35
242 AMEX FMAG Wed, Jan 19, 2022 22.92 23.13 22.60 22.63
241 AMEX FMAG Tue, Jan 18, 2022 22.97 23.01 22.76 22.77
240 AMEX FMAG Fri, Jan 14, 2022 23.13 23.34 23.06 23.33
239 AMEX FMAG Thu, Jan 13, 2022 24.10 24.10 23.29 23.34
238 AMEX FMAG Wed, Jan 12, 2022 24.04 24.11 23.88 23.95
237 AMEX FMAG Tue, Jan 11, 2022 23.53 23.86 23.44 23.85
236 AMEX FMAG Mon, Jan 10, 2022 23.41 23.62 23.05 23.61
235 AMEX FMAG Fri, Jan 7, 2022 24.01 24.04 23.63 23.71
234 AMEX FMAG Thu, Jan 6, 2022 23.99 24.20 23.86 24.01
233 AMEX FMAG Wed, Jan 5, 2022 24.70 24.72 24.10 24.12
232 AMEX FMAG Tue, Jan 4, 2022 25.14 25.16 24.68 24.89
231 AMEX FMAG Mon, Jan 3, 2022 25.33 25.35 25.04 25.12
230 AMEX FMAG Fri, Dec 31, 2021 25.36 25.40 25.29 25.29
229 AMEX FMAG Thu, Dec 30, 2021 25.51 25.54 25.37 25.37
228 AMEX FMAG Wed, Dec 29, 2021 25.49 25.52 25.37 25.45
227 AMEX FMAG Tue, Dec 28, 2021 25.66 25.66 25.45 25.46
226 AMEX FMAG Mon, Dec 27, 2021 25.24 25.58 25.24 25.58
225 AMEX FMAG Thu, Dec 23, 2021 25.03 25.18 25.03 25.14
224 AMEX FMAG Wed, Dec 22, 2021 24.65 24.98 24.65 24.98
223 AMEX FMAG Tue, Dec 21, 2021 24.44 24.70 24.29 24.69
222 AMEX FMAG Mon, Dec 20, 2021 24.13 24.20 23.96 24.20
221 AMEX FMAG Fri, Dec 17, 2021 24.36 24.68 24.31 24.47
220 AMEX FMAG Thu, Dec 16, 2021 25.24 25.24 24.57 24.68
219 AMEX FMAG Wed, Dec 15, 2021 24.65 25.16 24.47 25.16
218 AMEX FMAG Tue, Dec 14, 2021 24.79 24.86 24.38 24.61
217 AMEX FMAG Mon, Dec 13, 2021 25.27 25.28 25.05 25.05
216 AMEX FMAG Fri, Dec 10, 2021 25.24 25.28 25.06 25.28
215 AMEX FMAG Thu, Dec 9, 2021 25.29 25.33 25.03 25.03
214 AMEX FMAG Wed, Dec 8, 2021 25.27 25.35 25.17 25.35
213 AMEX FMAG Tue, Dec 7, 2021 24.97 25.21 24.94 25.21
212 AMEX FMAG Mon, Dec 6, 2021 24.39 24.58 24.17 24.51
211 AMEX FMAG Fri, Dec 3, 2021 24.81 24.81 24.07 24.36
210 AMEX FMAG Thu, Dec 2, 2021 24.38 24.86 24.38 24.76
209 AMEX FMAG Wed, Dec 1, 2021 25.18 25.25 24.45 24.45
208 AMEX FMAG Tue, Nov 30, 2021 25.22 25.36 24.81 24.83
207 AMEX FMAG Mon, Nov 29, 2021 24.98 25.38 24.98 25.33
206 AMEX FMAG Fri, Nov 26, 2021 25.03 25.17 24.69 24.73
205 AMEX FMAG Wed, Nov 24, 2021 25.00 25.28 24.97 25.26
204 AMEX FMAG Tue, Nov 23, 2021 25.20 25.29 24.90 25.20
203 AMEX FMAG Mon, Nov 22, 2021 25.74 25.80 25.26 25.26
202 AMEX FMAG Fri, Nov 19, 2021 25.64 25.76 25.62 25.65
201 AMEX FMAG Thu, Nov 18, 2021 25.47 25.55 25.36 25.51
200 AMEX FMAG Wed, Nov 17, 2021 25.41 25.43 25.26 25.38
199 AMEX FMAG Tue, Nov 16, 2021 25.14 25.47 25.14 25.43
198 AMEX FMAG Mon, Nov 15, 2021 25.30 25.31 25.13 25.18
197 AMEX FMAG Fri, Nov 12, 2021 24.99 25.19 24.92 25.18
196 AMEX FMAG Thu, Nov 11, 2021 24.90 24.93 24.86 24.87
195 AMEX FMAG Wed, Nov 10, 2021 25.09 25.16 24.76 24.86
194 AMEX FMAG Tue, Nov 9, 2021 25.23 25.29 25.13 25.21
193 AMEX FMAG Mon, Nov 8, 2021 25.22 25.23 25.11 25.20
192 AMEX FMAG Fri, Nov 5, 2021 25.22 25.23 25.03 25.09
191 AMEX FMAG Thu, Nov 4, 2021 24.76 25.06 24.76 25.03
190 AMEX FMAG Wed, Nov 3, 2021 24.60 24.73 24.43 24.72
189 AMEX FMAG Tue, Nov 2, 2021 24.46 24.61 24.46 24.58
188 AMEX FMAG Mon, Nov 1, 2021 24.63 24.63 24.36 24.43
187 AMEX FMAG Fri, Oct 29, 2021 24.30 24.61 24.24 24.61
186 AMEX FMAG Thu, Oct 28, 2021 24.32 24.46 24.32 24.42
185 AMEX FMAG Wed, Oct 27, 2021 24.30 24.40 24.21 24.22
184 AMEX FMAG Tue, Oct 26, 2021 24.40 24.41 24.27 24.27
183 AMEX FMAG Mon, Oct 25, 2021 24.17 24.26 24.05 24.18
182 AMEX FMAG Fri, Oct 22, 2021 24.13 24.20 24.02 24.13
181 AMEX FMAG Thu, Oct 21, 2021 23.89 24.12 23.84 24.12
180 AMEX FMAG Wed, Oct 20, 2021 24.05 24.07 23.91 23.95
179 AMEX FMAG Tue, Oct 19, 2021 23.92 23.98 23.83 23.98
178 AMEX FMAG Mon, Oct 18, 2021 23.52 23.79 23.43 23.77
177 AMEX FMAG Fri, Oct 15, 2021 23.56 23.59 23.49 23.58
176 AMEX FMAG Thu, Oct 14, 2021 23.24 23.42 23.24 23.42
175 AMEX FMAG Wed, Oct 13, 2021 22.91 22.97 22.85 22.97
174 AMEX FMAG Tue, Oct 12, 2021 22.86 22.91 22.76 22.81
173 AMEX FMAG Mon, Oct 11, 2021 22.91 23.12 22.84 22.84
172 AMEX FMAG Fri, Oct 8, 2021 23.17 23.18 22.99 22.99
171 AMEX FMAG Thu, Oct 7, 2021 23.11 23.29 23.11 23.12
170 AMEX FMAG Wed, Oct 6, 2021 22.54 22.92 22.53 22.92
169 AMEX FMAG Tue, Oct 5, 2021 22.54 22.90 22.54 22.77
168 AMEX FMAG Mon, Oct 4, 2021 22.86 22.86 22.34 22.47
167 AMEX FMAG Fri, Oct 1, 2021 22.73 23.00 22.54 22.94
166 AMEX FMAG Thu, Sep 30, 2021 22.96 23.02 22.68 22.68
165 AMEX FMAG Wed, Sep 29, 2021 22.91 23.04 22.83 22.83
164 AMEX FMAG Tue, Sep 28, 2021 23.25 23.25 22.80 22.84
163 AMEX FMAG Mon, Sep 27, 2021 23.64 23.64 23.45 23.52
162 AMEX FMAG Fri, Sep 24, 2021 23.67 23.80 23.63 23.80
161 AMEX FMAG Thu, Sep 23, 2021 23.66 23.82 23.63 23.77
160 AMEX FMAG Wed, Sep 22, 2021 23.42 23.59 23.32 23.49
159 AMEX FMAG Tue, Sep 21, 2021 23.46 23.48 23.25 23.32
158 AMEX FMAG Mon, Sep 20, 2021 23.42 23.44 23.05 23.31
157 AMEX FMAG Fri, Sep 17, 2021 23.90 23.90 23.65 23.68
156 AMEX FMAG Thu, Sep 16, 2021 23.89 23.94 23.75 23.94
155 AMEX FMAG Wed, Sep 15, 2021 23.69 23.94 23.69 23.92
154 AMEX FMAG Tue, Sep 14, 2021 23.90 23.90 23.72 23.77
153 AMEX FMAG Mon, Sep 13, 2021 23.98 24.01 23.70 23.81
152 AMEX FMAG Fri, Sep 10, 2021 24.09 24.10 23.83 23.83
151 AMEX FMAG Thu, Sep 9, 2021 24.10 24.15 23.98 23.99
150 AMEX FMAG Wed, Sep 8, 2021 24.08 24.10 23.98 24.07
149 AMEX FMAG Tue, Sep 7, 2021 24.16 24.16 24.00 24.10
148 AMEX FMAG Fri, Sep 3, 2021 24.07 24.18 24.06 24.15
147 AMEX FMAG Thu, Sep 2, 2021 24.18 24.18 24.01 24.06
146 AMEX FMAG Wed, Sep 1, 2021 24.07 24.16 24.04 24.07
145 AMEX FMAG Tue, Aug 31, 2021 24.07 24.07 23.96 23.99
144 AMEX FMAG Mon, Aug 30, 2021 23.90 24.08 23.90 24.06
143 AMEX FMAG Fri, Aug 27, 2021 23.65 23.85 23.65 23.80
142 AMEX FMAG Thu, Aug 26, 2021 23.70 23.70 23.58 23.60
141 AMEX FMAG Wed, Aug 25, 2021 23.76 23.76 23.68 23.72
140 AMEX FMAG Tue, Aug 24, 2021 23.77 23.78 23.71 23.71
139 AMEX FMAG Mon, Aug 23, 2021 23.57 23.76 23.57 23.71
138 AMEX FMAG Fri, Aug 20, 2021 23.35 23.51 23.31 23.51
137 AMEX FMAG Thu, Aug 19, 2021 22.93 23.33 22.93 23.26
136 AMEX FMAG Wed, Aug 18, 2021 23.30 23.37 23.06 23.06
135 AMEX FMAG Tue, Aug 17, 2021 23.38 23.38 23.20 23.31
134 AMEX FMAG Mon, Aug 16, 2021 23.36 23.48 23.22 23.48
133 AMEX FMAG Fri, Aug 13, 2021 23.36 23.37 23.31 23.37
132 AMEX FMAG Thu, Aug 12, 2021 23.20 23.29 23.12 23.29
131 AMEX FMAG Wed, Aug 11, 2021 23.30 23.30 23.15 23.20
130 AMEX FMAG Tue, Aug 10, 2021 23.38 23.38 23.19 23.19
129 AMEX FMAG Mon, Aug 9, 2021 23.47 23.47 23.30 23.34
128 AMEX FMAG Fri, Aug 6, 2021 23.42 23.45 23.34 23.40
127 AMEX FMAG Thu, Aug 5, 2021 23.36 23.45 23.35 23.45
126 AMEX FMAG Wed, Aug 4, 2021 23.25 23.34 23.21 23.29
125 AMEX FMAG Tue, Aug 3, 2021 23.13 23.23 23.02 23.23
124 AMEX FMAG Mon, Aug 2, 2021 23.22 23.22 23.08 23.08
123 AMEX FMAG Fri, Jul 30, 2021 23.03 23.18 23.02 23.14
122 AMEX FMAG Thu, Jul 29, 2021 23.17 23.27 23.15 23.20
121 AMEX FMAG Wed, Jul 28, 2021 23.13 23.22 23.07 23.16
120 AMEX FMAG Tue, Jul 27, 2021 23.23 23.24 22.96 23.13
119 AMEX FMAG Mon, Jul 26, 2021 23.25 23.28 23.16 23.26
118 AMEX FMAG Fri, Jul 23, 2021 23.07 23.32 23.07 23.30
117 AMEX FMAG Thu, Jul 22, 2021 22.92 23.00 22.90 22.99
116 AMEX FMAG Wed, Jul 21, 2021 22.75 22.83 22.74 22.83
115 AMEX FMAG Tue, Jul 20, 2021 22.49 22.81 22.41 22.73
114 AMEX FMAG Mon, Jul 19, 2021 22.45 22.45 22.27 22.35
113 AMEX FMAG Fri, Jul 16, 2021 22.80 22.82 22.63 22.64
112 AMEX FMAG Thu, Jul 15, 2021 22.85 22.85 22.70 22.80
111 AMEX FMAG Wed, Jul 14, 2021 22.96 22.96 22.77 22.86
110 AMEX FMAG Tue, Jul 13, 2021 22.81 22.94 22.76 22.79
109 AMEX FMAG Mon, Jul 12, 2021 22.86 22.87 22.75 22.82
108 AMEX FMAG Fri, Jul 9, 2021 22.66 22.79 22.63 22.77
107 AMEX FMAG Thu, Jul 8, 2021 22.48 22.67 22.42 22.63
106 AMEX FMAG Wed, Jul 7, 2021 22.79 22.80 22.62 22.77
105 AMEX FMAG Tue, Jul 6, 2021 22.56 22.65 22.46 22.65
104 AMEX FMAG Fri, Jul 2, 2021 22.40 22.55 22.40 22.55
103 AMEX FMAG Thu, Jul 1, 2021 22.20 22.29 22.20 22.29
102 AMEX FMAG Wed, Jun 30, 2021 22.24 22.26 22.17 22.18
101 AMEX FMAG Tue, Jun 29, 2021 22.22 22.29 22.20 22.28
100 AMEX FMAG Mon, Jun 28, 2021 22.15 22.20 22.12 22.20
99 AMEX FMAG Fri, Jun 25, 2021 22.08 22.08 22.00 22.07
98 AMEX FMAG Thu, Jun 24, 2021 22.04 22.06 21.98 21.99
97 AMEX FMAG Wed, Jun 23, 2021 21.94 21.97 21.90 21.90
96 AMEX FMAG Tue, Jun 22, 2021 21.76 21.97 21.73 21.94
95 AMEX FMAG Mon, Jun 21, 2021 21.52 21.73 21.43 21.73
94 AMEX FMAG Fri, Jun 18, 2021 21.60 21.64 21.50 21.52
93 AMEX FMAG Thu, Jun 17, 2021 21.42 21.76 21.42 21.74
92 AMEX FMAG Wed, Jun 16, 2021 21.62 21.62 21.32 21.42
91 AMEX FMAG Tue, Jun 15, 2021 21.65 21.65 21.55 21.56
90 AMEX FMAG Mon, Jun 14, 2021 21.49 21.62 21.43 21.62
89 AMEX FMAG Fri, Jun 11, 2021 21.40 21.49 21.36 21.49
88 AMEX FMAG Thu, Jun 10, 2021 21.22 21.40 21.22 21.38
87 AMEX FMAG Wed, Jun 9, 2021 21.30 21.30 21.16 21.17
86 AMEX FMAG Tue, Jun 8, 2021 21.25 21.28 21.10 21.17
85 AMEX FMAG Mon, Jun 7, 2021 21.23 21.23 21.10 21.16
84 AMEX FMAG Fri, Jun 4, 2021 21.07 21.22 21.07 21.20
83 AMEX FMAG Thu, Jun 3, 2021 20.99 21.00 20.83 20.96
82 AMEX FMAG Wed, Jun 2, 2021 21.08 21.17 21.06 21.08
81 AMEX FMAG Tue, Jun 1, 2021 21.30 21.30 21.05 21.05
80 AMEX FMAG Fri, May 28, 2021 21.24 21.28 21.16 21.16
79 AMEX FMAG Thu, May 27, 2021 21.16 21.18 21.08 21.11
78 AMEX FMAG Wed, May 26, 2021 21.16 21.16 21.07 21.10
77 AMEX FMAG Tue, May 25, 2021 21.16 21.16 21.08 21.10
76 AMEX FMAG Mon, May 24, 2021 20.91 21.09 20.91 21.05
75 AMEX FMAG Fri, May 21, 2021 20.94 20.94 20.76 20.76
74 AMEX FMAG Thu, May 20, 2021 20.55 20.88 20.55 20.81
73 AMEX FMAG Wed, May 19, 2021 20.21 20.51 20.14 20.51
72 AMEX FMAG Tue, May 18, 2021 20.61 20.68 20.48 20.48
71 AMEX FMAG Mon, May 17, 2021 20.69 20.69 20.44 20.58
70 AMEX FMAG Fri, May 14, 2021 20.58 20.78 20.55 20.76
69 AMEX FMAG Thu, May 13, 2021 20.35 20.48 20.27 20.41
68 AMEX FMAG Wed, May 12, 2021 20.51 20.57 20.17 20.21
67 AMEX FMAG Tue, May 11, 2021 20.55 20.78 20.40 20.76
66 AMEX FMAG Mon, May 10, 2021 21.14 21.14 20.82 20.82
65 AMEX FMAG Fri, May 7, 2021 21.14 21.26 21.09 21.16
64 AMEX FMAG Thu, May 6, 2021 20.89 20.94 20.72 20.94
63 AMEX FMAG Wed, May 5, 2021 21.10 21.06 20.84 20.85
62 AMEX FMAG Tue, May 4, 2021 21.12 21.13 20.80 20.99
61 AMEX FMAG Mon, May 3, 2021 21.50 21.50 21.26 21.30
60 AMEX FMAG Fri, Apr 30, 2021 21.38 21.46 21.35 21.36
59 AMEX FMAG Thu, Apr 29, 2021 21.65 21.65 21.39 21.54
58 AMEX FMAG Wed, Apr 28, 2021 21.52 21.53 21.45 21.46
57 AMEX FMAG Tue, Apr 27, 2021 21.60 21.60 21.45 21.51
56 AMEX FMAG Mon, Apr 26, 2021 21.50 21.55 21.43 21.51
55 AMEX FMAG Fri, Apr 23, 2021 21.26 21.52 21.26 21.47
54 AMEX FMAG Thu, Apr 22, 2021 21.28 21.41 21.09 21.18
53 AMEX FMAG Wed, Apr 21, 2021 21.14 21.27 21.11 21.27
52 AMEX FMAG Tue, Apr 20, 2021 21.23 21.29 21.08 21.13
51 AMEX FMAG Mon, Apr 19, 2021 21.41 21.44 21.20 21.26
50 AMEX FMAG Fri, Apr 16, 2021 21.55 21.55 21.41 21.46
49 AMEX FMAG Thu, Apr 15, 2021 21.29 21.46 21.29 21.45
48 AMEX FMAG Wed, Apr 14, 2021 21.31 21.31 21.06 21.09
47 AMEX FMAG Tue, Apr 13, 2021 21.15 21.31 21.11 21.27
46 AMEX FMAG Mon, Apr 12, 2021 21.10 21.12 20.98 21.11
45 AMEX FMAG Fri, Apr 9, 2021 20.97 21.09 20.87 21.09
44 AMEX FMAG Thu, Apr 8, 2021 20.88 20.95 20.85 20.94
43 AMEX FMAG Wed, Apr 7, 2021 20.69 20.73 20.65 20.68
42 AMEX FMAG Tue, Apr 6, 2021 20.68 20.76 20.64 20.66
41 AMEX FMAG Mon, Apr 5, 2021 20.53 20.69 20.52 20.67
40 AMEX FMAG Thu, Apr 1, 2021 20.22 20.35 20.20 20.34
39 AMEX FMAG Wed, Mar 31, 2021 19.85 20.13 19.85 20.03
38 AMEX FMAG Tue, Mar 30, 2021 19.82 19.86 19.70 19.76
37 AMEX FMAG Mon, Mar 29, 2021 19.92 19.98 19.76 19.92
36 AMEX FMAG Fri, Mar 26, 2021 19.56 19.91 19.56 19.91
35 AMEX FMAG Thu, Mar 25, 2021 19.56 19.58 19.37 19.57
34 AMEX FMAG Wed, Mar 24, 2021 19.83 19.86 19.61 19.61
33 AMEX FMAG Tue, Mar 23, 2021 19.86 19.98 19.75 19.75
32 AMEX FMAG Mon, Mar 22, 2021 19.57 19.86 19.53 19.80
31 AMEX FMAG Fri, Mar 19, 2021 19.52 19.61 19.44 19.54
30 AMEX FMAG Thu, Mar 18, 2021 19.70 19.72 19.50 19.52
29 AMEX FMAG Wed, Mar 17, 2021 19.86 20.00 19.75 19.93
28 AMEX FMAG Tue, Mar 16, 2021 20.03 20.10 19.88 19.97
27 AMEX FMAG Mon, Mar 15, 2021 19.83 19.90 19.69 19.90
26 AMEX FMAG Fri, Mar 12, 2021 19.75 19.75 19.55 19.75
25 AMEX FMAG Thu, Mar 11, 2021 19.03 19.89 19.03 19.81
24 AMEX FMAG Wed, Mar 10, 2021 19.61 19.61 19.46 19.46
23 AMEX FMAG Tue, Mar 9, 2021 19.34 19.56 19.34 19.45
22 AMEX FMAG Mon, Mar 8, 2021 19.36 19.39 19.00 19.00
21 AMEX FMAG Fri, Mar 5, 2021 19.07 19.27 18.66 19.27
20 AMEX FMAG Thu, Mar 4, 2021 19.23 19.34 18.75 18.90
19 AMEX FMAG Wed, Mar 3, 2021 19.66 19.66 19.26 19.26
18 AMEX FMAG Tue, Mar 2, 2021 19.96 19.96 19.73 19.73
17 AMEX FMAG Mon, Mar 1, 2021 19.81 19.94 19.72 19.91
16 AMEX FMAG Fri, Feb 26, 2021 19.55 19.67 19.35 19.49
15 AMEX FMAG Thu, Feb 25, 2021 19.88 19.98 19.40 19.45
14 AMEX FMAG Wed, Feb 24, 2021 19.77 20.00 19.65 19.98
13 AMEX FMAG Tue, Feb 23, 2021 19.73 19.92 19.50 19.87
12 AMEX FMAG Mon, Feb 22, 2021 20.12 20.12 19.85 19.85
11 AMEX FMAG Fri, Feb 19, 2021 20.40 20.40 20.18 20.18
10 AMEX FMAG Thu, Feb 18, 2021 20.28 20.37 20.17 20.35
9 AMEX FMAG Wed, Feb 17, 2021 20.33 20.41 20.27 20.41
8 AMEX FMAG Tue, Feb 16, 2021 20.61 20.65 20.45 20.49
7 AMEX FMAG Fri, Feb 12, 2021 20.39 20.57 20.39 20.57
6 AMEX FMAG Thu, Feb 11, 2021 20.45 20.47 20.35 20.43
5 AMEX FMAG Wed, Feb 10, 2021 20.55 20.55 20.25 20.30
4 AMEX FMAG Tue, Feb 9, 2021 20.28 20.40 20.28 20.35
3 AMEX FMAG Mon, Feb 8, 2021 20.38 20.38 20.22 20.29
2 AMEX FMAG Fri, Feb 5, 2021 20.39 20.39 20.19 20.22
1 AMEX FMAG Thu, Feb 4, 2021 20.07 20.18 20.02 20.18
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024