Skip to main content
Fidelity Magellan Fund (FMAEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.00
-0.03 (-0.20%)
Jun 5, 2025, 4:00 PM EDT

FMAEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 6, 202515.0715.0715.0715.0715.070.47%
Jun 5, 202515.0015.0015.0015.0015.00-0.20%
Jun 4, 202515.0315.0315.0315.0315.030.40%
Jun 3, 202514.9714.9714.9714.9714.970.54%
Jun 2, 202514.8914.8914.8914.8914.890.61%
May 30, 202514.8014.8014.8014.8014.800.27%
May 29, 202514.7614.7614.7614.7614.760.27%
May 28, 202514.7214.7214.7214.7214.72-0.67%
May 27, 202514.8214.8214.8214.8214.821.86%
May 23, 202514.5514.5514.5514.5514.55-0.61%
May 22, 202514.6414.6414.6414.6414.640.07%
May 21, 202514.6314.6314.6314.6314.63-1.42%
May 20, 202514.8414.8414.8414.8414.84-0.47%
May 19, 202514.9114.9114.9114.9114.910.34%
May 16, 202514.8614.8614.8614.8614.860.54%
May 15, 202514.7814.7814.7814.7814.780.54%
May 14, 202514.7014.7014.7014.7014.700.27%
May 13, 202514.6614.6614.6614.6614.660.96%
May 12, 202514.5214.5214.5214.5214.522.76%
May 9, 202514.1314.1314.1314.1314.13-4.78%
May 8, 202514.8414.8414.8414.8414.140.54%
May 7, 202514.7614.7614.7614.7614.071.10%
May 6, 202514.6014.6014.6014.6013.92-0.54%
May 5, 202514.6814.6814.6814.6813.99-0.20%
May 2, 202514.7114.7114.7114.7114.021.80%
May 1, 202514.4514.4514.4514.4513.771.19%
Apr 30, 202514.2814.2814.2814.2813.610.78%
Apr 29, 202514.1714.1714.1714.1713.510.78%
Apr 28, 202514.0614.0614.0614.0613.40-0.07%
Apr 25, 202514.0714.0714.0714.0713.410.72%
Apr 24, 202513.9713.9713.9713.9713.312.80%
Apr 23, 202513.5913.5913.5913.5912.951.95%
Apr 22, 202513.3313.3313.3313.3312.702.70%
Apr 21, 202512.9812.9812.9812.9812.37-2.84%
Apr 17, 202513.3613.3613.3613.3612.73-0.45%
Apr 16, 202513.4213.4213.4213.4212.79-2.26%
Apr 15, 202513.7313.7313.7313.7313.090.15%
Apr 14, 202513.7113.7113.7113.7113.070.51%
Apr 11, 202513.6413.6413.6413.6413.001.79%
Apr 10, 202513.4013.4013.4013.4012.77-3.39%
Apr 9, 202513.8713.8713.8713.8713.2210.17%
Apr 8, 202512.5912.5912.5912.5912.00-0.79%
Apr 7, 202512.6912.6912.6912.6912.090.32%
Apr 4, 202512.6512.6512.6512.6512.06-6.02%
Apr 3, 202513.4613.4613.4613.4612.83-4.74%
Apr 2, 202514.1314.1314.1314.1313.470.86%
Apr 1, 202514.0114.0114.0114.0113.350.79%
Mar 31, 202513.9013.9013.9013.9013.250.07%
Mar 28, 202513.8913.8913.8913.8913.24-2.25%
Mar 27, 202514.2114.2114.2114.2113.54-0.42%