Fidelity Magellan Fund (FMAEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.75
-0.03 (-0.19%)
Jul 18, 2025, 4:00 PM EDT
FMAEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 21, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| Jul 18, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -0.19% |
| Jul 17, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0.96% |
| Jul 16, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0.13% |
| Jul 15, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -0.06% |
| Jul 14, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.51% |
| Jul 11, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | -0.32% |
| Jul 10, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | -0.26% |
| Jul 9, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0.84% |
| Jul 8, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.45% |
| Jul 7, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | -0.45% |
| Jul 3, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 1.43% |
| Jul 2, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -0.13% |
| Jul 1, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | -0.96% |
| Jun 30, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 0.71% |
| Jun 27, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0.85% |
| Jun 26, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.99% |
| Jun 25, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.07% |
| Jun 24, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 1.40% |
| Jun 23, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.28% |
| Jun 20, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -0.34% |
| Jun 18, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -0.20% |
| Jun 17, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -0.47% |
| Jun 16, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0.88% |
| Jun 13, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -1.46% |
| Jun 12, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.47% |
| Jun 11, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -0.07% |
| Jun 10, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -0.13% |
| Jun 9, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -0.40% |
| Jun 6, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0.47% |
| Jun 5, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.20% |
| Jun 4, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0.40% |
| Jun 3, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.54% |
| Jun 2, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.61% |
| May 30, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.27% |
| May 29, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.27% |
| May 28, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -0.67% |
| May 27, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 1.86% |
| May 23, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -0.61% |
| May 22, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.07% |
| May 21, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -1.42% |
| May 20, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -0.47% |
| May 19, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.34% |
| May 16, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.54% |
| May 15, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0.54% |
| May 14, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.27% |
| May 13, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.96% |
| May 12, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 2.76% |
| May 9, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -4.78% |
| May 8, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.14 | 0.54% |