Fidelity Magellan Fund (FMAEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.36
-0.06 (-0.45%)
Apr 17, 2025, 4:00 PM EDT
FMAEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.72% |
| Apr 24, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 2.80% |
| Apr 23, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 1.95% |
| Apr 22, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 2.70% |
| Apr 21, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -2.84% |
| Apr 17, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | -0.45% |
| Apr 16, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | -2.26% |
| Apr 15, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 0.15% |
| Apr 14, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0.51% |
| Apr 11, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 1.79% |
| Apr 10, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -3.39% |
| Apr 9, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 10.17% |
| Apr 8, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -0.79% |
| Apr 7, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 0.32% |
| Apr 4, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -6.02% |
| Apr 3, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -4.74% |
| Apr 2, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0.86% |
| Apr 1, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0.79% |
| Mar 31, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.07% |
| Mar 28, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | -2.25% |
| Mar 27, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -0.42% |
| Mar 26, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -1.92% |
| Mar 25, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.41% |
| Mar 24, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 2.11% |
| Mar 21, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| Mar 20, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -0.28% |
| Mar 19, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 1.43% |
| Mar 18, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -1.54% |
| Mar 17, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.85% |
| Mar 14, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 2.39% |
| Mar 13, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.50% |
| Mar 12, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 1.23% |
| Mar 11, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -0.14% |
| Mar 10, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -2.87% |
| Mar 7, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
| Mar 6, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -2.66% |
| Mar 5, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 1.59% |
| Mar 4, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -0.96% |
| Mar 3, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -2.28% |
| Feb 28, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 1.71% |
| Feb 27, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -1.94% |
| Feb 26, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.88% |
| Feb 25, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -0.54% |
| Feb 24, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -2.80% |
| Feb 21, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | -0.45% |
| Feb 20, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.84% |
| Feb 19, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -0.13% |
| Feb 18, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0.13% |
| Feb 14, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -0.51% |
| Feb 13, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 0.84% |