Skip to main content
logo
Fidelity Magellan Fund (FMAEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.06
-0.08 (-0.53%)
Jan 7, 2026, 9:30 AM EST

FMAEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jan 9, 202616.0716.0716.0716.0716.070.88%
Jan 8, 202615.9315.9315.9315.9315.93-0.31%
Jan 7, 202615.9815.9815.9815.9815.98-0.50%
Jan 6, 202616.0616.0616.0616.0616.060.88%
Jan 5, 202615.9215.9215.9215.9215.920.76%
Jan 2, 202615.8015.8015.8015.8015.800.25%
Dec 31, 202515.7615.7615.7615.7615.76-0.76%
Dec 30, 202515.8815.8815.8815.8815.88-0.31%
Dec 29, 202515.9315.9315.9315.9315.93-0.38%
Dec 26, 202515.9915.9915.9915.9915.990.13%
Dec 24, 202515.9715.9715.9715.9715.970.19%
Dec 23, 202515.9415.9415.9415.9415.940.82%
Dec 22, 202515.8115.8115.8115.8115.810.83%
Dec 19, 202515.6815.6815.6815.6815.681.10%
Dec 18, 202515.5115.5115.5115.5115.510.98%
Dec 17, 202515.3615.3615.3615.3615.36-1.29%
Dec 16, 202515.5615.5615.5615.5615.56-
Dec 15, 202515.5615.5615.5615.5615.56-0.26%
Dec 12, 202515.6015.6015.6015.6015.60-2.01%
Dec 11, 202515.9215.9215.9215.9215.920.63%
Dec 10, 202515.8215.8215.8215.8215.820.13%
Dec 9, 202515.8015.8015.8015.8015.80-0.19%
Dec 8, 202515.8315.8315.8315.8315.83-0.06%
Dec 5, 202515.8415.8415.8415.8415.84-4.23%
Dec 4, 202515.8515.8515.8516.5415.850.24%
Dec 3, 202515.8215.8215.8216.5015.82-0.30%
Dec 2, 202515.8615.8615.8616.5515.860.12%
Dec 1, 202515.8415.8415.8416.5315.84-0.78%
Nov 28, 202515.9715.9715.9716.6615.970.66%
Nov 26, 202515.8615.8615.8616.5515.860.85%
Nov 25, 202515.7315.7315.7316.4115.730.86%
Nov 24, 202515.6015.6015.6016.2715.601.56%
Nov 21, 202515.3615.3615.3616.0215.360.44%
Nov 20, 202515.2915.2915.2915.9515.29-1.54%
Nov 19, 202515.5315.5315.5316.2015.530.56%
Nov 18, 202515.4415.4415.4416.1115.44-1.04%
Nov 17, 202515.6115.6115.6116.2815.60-1.03%
Nov 14, 202515.7715.7715.7716.4515.77-0.06%
Nov 13, 202515.7815.7815.7816.4615.78-1.67%
Nov 12, 202516.0516.0516.0516.7416.05-
Nov 11, 202516.0516.0516.0516.7416.05-0.48%
Nov 10, 202516.1216.1216.1216.8216.121.63%
Nov 7, 202515.8615.8615.8616.5515.860.30%
Nov 6, 202515.8215.8215.8216.5015.82-1.43%
Nov 5, 202516.0516.0516.0516.7416.05-0.18%
Nov 4, 202516.0716.0716.0716.7716.07-1.00%
Nov 3, 202516.2416.2416.2416.9416.240.06%
Oct 31, 202516.2316.2316.2316.9316.23-
Oct 30, 202516.2316.2316.2316.9316.23-1.34%
Oct 29, 202516.4516.4516.4517.1616.450.06%