Fidelity Magellan Fund (FMAEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.87
+0.05 (0.32%)
Oct 21, 2025, 4:00 PM EDT
FMAEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 22, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -0.69% |
| Oct 21, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 0.32% |
| Oct 20, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0.89% |
| Oct 17, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 0.38% |
| Oct 16, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -1.14% |
| Oct 15, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.19% |
| Oct 14, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -0.38% |
| Oct 13, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 1.53% |
| Oct 10, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -2.67% |
| Oct 9, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | -0.06% |
| Oct 8, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0.88% |
| Oct 7, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -0.44% |
| Oct 6, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.38% |
| Oct 3, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -0.13% |
| Oct 2, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| 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% |