MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FMAG — Fidelity Magellan ETF
Cboe BZXFidelity Magellan ETF
$36.43
+0.18(+0.49%)
- O
- 36.71
- H
- 36.71
- L
- 36.30
- V
- 26.92K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$36.43
Period Return+30.29%
Period High$37.58
Period Low$27.56
Avg Daily Volume29.6K
Total Trading Days365
FMAG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $36.71 | $36.71 | $36.30 | $36.43 | +$0.18 | +0.49% | 26,920 | $36.42 | $36.30 $36.71 |
| Oct 1, 2026 | $36.31 | $36.31 | $35.94 | $36.25 | +$0.10 | +0.28% | 34,159 | $36.06 | $35.94 $36.31 |
| Sep 30, 2026 | $36.43 | $36.43 | $36.15 | $36.15 | $-0.08 | -0.22% | 9,702 | $36.36 | $36.15 $36.43 |
| Sep 29, 2026 | $36.28 | $36.29 | $36.12 | $36.23 | +$0.06 | +0.17% | 5,575 | $36.22 | $36.12 $36.29 |
| Sep 28, 2026 | $36.20 | $36.29 | $35.98 | $36.17 | $-0.22 | -0.60% | 21,208 | $36.22 | $35.98 $36.29 |
| Sep 25, 2026 | $36.36 | $36.42 | $36.14 | $36.39 | +$0.18 | +0.50% | 39,244 | $36.35 | $36.14 $36.42 |
| Sep 24, 2026 | $35.78 | $36.27 | $35.72 | $36.21 | +$0.11 | +0.30% | 16,123 | $35.93 | $35.72 $36.27 |
| Sep 23, 2026 | $36.31 | $36.31 | $36.10 | $36.10 | $-0.37 | -1.01% | 5,339 | $36.16 | $36.10 $36.31 |
| Sep 22, 2026 | $36.35 | $36.48 | $36.29 | $36.47 | +$0.11 | +0.30% | 28,519 | $36.39 | $36.29 $36.48 |
| Sep 21, 2026 | $35.92 | $36.38 | $35.86 | $36.36 | +$0.81 | +2.28% | 19,427 | $36.21 | $35.86 $36.38 |
| Sep 18, 2026 | $35.40 | $35.55 | $35.34 | $35.55 | +$0.34 | +0.97% | 11,790 | $35.40 | $35.34 $35.55 |
| Sep 17, 2026 | $35.42 | $35.42 | $35.19 | $35.21 | +$0.41 | +1.16% | 10,442 | $35.22 | $35.19 $35.42 |
| Sep 16, 2026 | $35.10 | $35.24 | $34.65 | $34.80 | $-0.05 | -0.14% | 13,692 | $35.09 | $34.65 $35.24 |
| Sep 15, 2026 | $35.15 | $35.15 | $34.80 | $34.86 | $-0.28 | -0.78% | 19,425 | $34.86 | $34.80 $35.15 |
| Sep 14, 2026 | $35.13 | $35.27 | $35.04 | $35.13 | $-0.59 | -1.65% | 20,399 | $35.21 | $35.04 $35.27 |
| Sep 11, 2026 | $35.68 | $35.84 | $35.68 | $35.72 | +$0.39 | +1.10% | 18,596 | $35.77 | $35.68 $35.84 |
| Sep 10, 2026 | $35.36 | $35.52 | $35.30 | $35.33 | $-0.39 | -1.08% | 8,245 | $35.39 | $35.30 $35.52 |
| Sep 9, 2026 | $35.80 | $35.83 | $35.71 | $35.72 | $-0.28 | -0.77% | 4,298 | $35.76 | $35.71 $35.83 |
| Sep 8, 2026 | $36.02 | $36.10 | $35.93 | $35.99 | +$0.03 | +0.08% | 10,533 | $36.02 | $35.93 $36.10 |
| Sep 4, 2026 | $35.92 | $36.00 | $35.84 | $35.96 | +$0.18 | +0.51% | 14,720 | $35.91 | $35.84 $36.00 |
| Sep 3, 2026 | $35.59 | $35.83 | $35.42 | $35.78 | +$0.26 | +0.73% | 15,390 | $35.65 | $35.42 $35.83 |
| Sep 2, 2026 | $35.47 | $35.62 | $35.40 | $35.52 | +$0.09 | +0.27% | 14,437 | $35.55 | $35.40 $35.62 |
| Sep 1, 2026 | $35.54 | $35.63 | $35.34 | $35.43 | $-0.54 | -1.49% | 56,479 | $35.53 | $35.34 $35.63 |
| Aug 31, 2026 | $36.05 | $36.05 | $35.79 | $35.96 | $-0.12 | -0.33% | 15,310 | $35.89 | $35.79 $36.05 |
| Aug 28, 2026 | $36.44 | $36.47 | $36.08 | $36.08 | $-0.34 | -0.93% | 9,865 | $36.23 | $36.08 $36.47 |
| Aug 27, 2026 | $36.51 | $36.54 | $36.06 | $36.42 | +$0.21 | +0.58% | 53,130 | $36.45 | $36.06 $36.54 |
| Aug 26, 2026 | $36.11 | $36.28 | $36.11 | $36.21 | +$0.03 | +0.07% | 16,048 | $36.18 | $36.11 $36.28 |
| Aug 25, 2026 | $36.16 | $36.18 | $36.04 | $36.18 | +$0.30 | +0.85% | 7,795 | $36.10 | $36.04 $36.18 |
| Aug 24, 2026 | $35.94 | $36.00 | $35.78 | $35.88 | $-0.23 | -0.65% | 25,510 | $35.88 | $35.78 $36.00 |
| Aug 21, 2026 | $36.19 | $36.19 | $35.99 | $36.11 | +$0.19 | +0.53% | 10,242 | $36.10 | $35.99 $36.19 |