Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Fidelity Magell (FMAG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 31.38 31.96 31.32 31.96 1,221
2nd Apr 2026 (Thu) 31.38 31.96 31.32 31.96 1,221
1st Apr 2026 (Wed) 31.89 31.91 31.89 31.90 1,744
31st Mar 2026 (Tue) 30.92 31.62 30.92 31.62 18
30th Mar 2026 (Mon) 31.02 31.02 30.57 30.61 409
27th Mar 2026 (Fri) 31.10 31.10 30.75 30.80 1,039
26th Mar 2026 (Thu) 31.89 31.89 31.31 31.34 4
25th Mar 2026 (Wed) 32.31 32.31 32.14 32.17 764
24th Mar 2026 (Tue) 31.86 32.05 31.86 31.92 280
23rd Mar 2026 (Mon) 32.19 32.34 32.09 32.10 4,483
20th Mar 2026 (Fri) 32.15 32.15 31.64 31.65 1
19th Mar 2026 (Thu) 32.09 32.09 31.96 32.22 1,673
18th Mar 2026 (Wed) 32.69 32.75 32.56 32.34 100
17th Mar 2026 (Tue) 32.98 33.00 32.73 32.84 1,350
16th Mar 2026 (Mon) 32.755 32.89 32.72 32.755 0
13th Mar 2026 (Fri) 32.78 32.78 32.35 32.35 1,165
12th Mar 2026 (Thu) 32.93 32.93 32.61 32.62 1,721
11th Mar 2026 (Wed) 33.12 33.22 33.08 33.174 16,507
10th Mar 2026 (Tue) 33.44 33.46 33.27 33.33 396
9th Mar 2026 (Mon) 32.66 33.34 32.60 33.34 7,360
6th Mar 2026 (Fri) 33.14 33.25 32.96 33.03 203
5th Mar 2026 (Thu) 33.54 33.66 33.32 33.54 517
4th Mar 2026 (Wed) 33.50 33.84 33.47 33.66 3,477
3rd Mar 2026 (Tue) 33.11 33.37 33.00 33.37 559
2nd Mar 2026 (Mon) 33.25 33.86 33.25 33.82 1,627
27th Feb 2026 (Fri) 33.40 33.63 33.40 33.63 4,455
26th Feb 2026 (Thu) 33.56 33.75 33.56 33.75 737
25th Feb 2026 (Wed) 33.62 34.11 33.62 34.11 0
24th Feb 2026 (Tue) 33.62 33.76 33.62 33.76 0
23rd Feb 2026 (Mon) 33.62 33.62 33.43 33.46 117
20th Feb 2026 (Fri) 33.69 33.93 33.69 33.97 500
19th Feb 2026 (Thu) 33.65 33.72 33.57 33.72 2,250
18th Feb 2026 (Wed) 33.67 33.89 33.64 33.77 1,330
17th Feb 2026 (Tue) 33.34 33.60 33.20 33.47 1,625
16th Feb 2026 (Mon) 33.49 33.49 33.47 33.46 617
13th Feb 2026 (Fri) 33.49 33.49 33.47 33.46 617
12th Feb 2026 (Thu) 34.00 34.00 33.40 33.36 84
11th Feb 2026 (Wed) 34.17 34.17 33.72 33.91 200
10th Feb 2026 (Tue) 34.10 34.20 33.90 33.87 3,158
9th Feb 2026 (Mon) 33.63 34.11 33.63 33.99 8,454
6th Feb 2026 (Fri) 33.53 33.70 33.53 33.68 2,346
5th Feb 2026 (Thu) 33.11 33.24 32.82 32.89 4,212
FTSE 100 Latest
Value10,436.29
Change71.50