Fidelity Magellan Fund (FMAGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.83
+0.03 (0.20%)
May 29, 2025, 4:00 PM EDT
FMAGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 29, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | - | 0.20% |
| May 28, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.60% |
| May 27, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 1.85% |
| May 23, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -0.61% |
| May 22, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.07% |
| May 21, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.41% |
| May 20, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -0.53% |
| May 19, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.40% |
| May 16, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0.54% |
| May 15, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.47% |
| May 14, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0.34% |
| May 13, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.96% |
| May 12, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 2.75% |
| May 9, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -4.76% |
| May 8, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.54% |
| May 7, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 1.09% |
| May 6, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -0.54% |
| May 5, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.14% |
| May 2, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 1.79% |
| May 1, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 1.19% |
| Apr 30, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.70% |
| Apr 29, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.85% |
| Apr 28, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -0.14% |
| Apr 25, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0.78% |
| Apr 24, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 2.78% |
| Apr 23, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 1.94% |
| Apr 22, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 2.68% |
| Apr 21, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -2.83% |
| Apr 17, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | -0.45% |
| Apr 16, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -2.25% |
| Apr 15, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 0.15% |
| Apr 14, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 0.51% |
| Apr 11, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1.78% |
| Apr 10, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -3.37% |
| Apr 9, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 10.21% |
| Apr 8, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -0.86% |
| Apr 7, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.39% |
| Apr 4, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -6.07% |
| Apr 3, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -4.72% |
| Apr 2, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0.85% |
| Apr 1, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.79% |
| Mar 31, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0.07% |
| Mar 28, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -2.24% |
| Mar 27, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -0.42% |
| Mar 26, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -1.92% |
| Mar 25, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0.41% |
| Mar 24, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 2.11% |
| Mar 21, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| Mar 20, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -0.28% |
| Mar 19, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 1.42% |