Fidelity Magellan Fund (FMAEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.01
+0.08 (0.50%)
Sep 30, 2025, 9:30 AM EDT
FMAEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 1, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | -0.19% |
| Sep 30, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0.50% |
| Sep 29, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 0.38% |
| Sep 26, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 0.32% |
| Sep 25, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | -0.50% |
| Sep 24, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.44% |
| Sep 23, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | -0.87% |
| Sep 22, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0.19% |
| Sep 19, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0.56% |
| Sep 18, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 0.76% |
| Sep 17, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | -0.63% |
| Sep 16, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | -0.31% |
| Sep 15, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.38% |
| Sep 12, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -0.62% |
| Sep 11, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0.75% |
| Sep 10, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -0.19% |
| Sep 9, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 0.19% |
| Sep 8, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0.69% |
| Sep 5, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -0.44% |
| Sep 4, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.15% |
| Sep 3, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0.13% |
| Sep 2, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.76% |
| Aug 29, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | -1.00% |
| Aug 28, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0.38% |
| Aug 27, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| Aug 26, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 0.70% |
| Aug 25, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -0.50% |
| Aug 22, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 1.15% |
| Aug 21, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | -0.38% |
| Aug 20, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | -0.38% |
| Aug 19, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -0.94% |
| Aug 18, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0.06% |
| Aug 15, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | -0.44% |
| Aug 14, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 0.06% |
| Aug 13, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -0.43% |
| Aug 12, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.07% |
| Aug 11, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -0.13% |
| Aug 8, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0.38% |
| Aug 7, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | -0.06% |
| Aug 6, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.95% |
| Aug 5, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -1.19% |
| Aug 4, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 1.72% |
| Aug 1, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | -1.76% |
| Jul 31, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0.25% |
| Jul 30, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | -0.06% |
| Jul 29, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -0.31% |
| Jul 28, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
| Jul 25, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 0.50% |
| Jul 24, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0.70% |
| Jul 23, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0.83% |