Skip to main content
Fidelity Magellan Fund (FMAGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.59
+0.09 (0.58%)
Nov 22, 2024, 8:06 AM EST

FMAGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Nov 21, 202415.5915.5915.5915.5915.590.58%
Nov 20, 202415.5015.5015.5015.5015.500.06%
Nov 19, 202415.4915.4915.4915.4915.490.72%
Nov 18, 202415.3815.3815.3815.3815.380.07%
Nov 15, 202415.3715.3715.3715.3715.37-2.10%
Nov 14, 202415.7015.7015.7015.7015.70-1.07%
Nov 13, 202415.8715.8715.8715.8715.87-
Nov 12, 202415.8715.8715.8715.8715.87-
Nov 11, 202415.8715.8715.8715.8715.87-0.13%
Nov 8, 202415.8915.8915.8915.8915.890.38%
Nov 7, 202415.8315.8315.8315.8315.830.96%
Nov 6, 202415.6815.6815.6815.6815.682.75%
Nov 5, 202415.2615.2615.2615.2615.261.33%
Nov 4, 202415.0615.0615.0615.0615.06-
Nov 1, 202415.0615.0615.0615.0615.060.60%
Oct 31, 202414.9714.9714.9714.9714.97-2.41%
Oct 30, 202415.3415.3415.3415.3415.34-0.07%
Oct 29, 202415.3515.3515.3515.3515.350.85%
Oct 28, 202415.2215.2215.2215.2215.22-0.07%
Oct 25, 202415.2315.2315.2315.2315.230.07%
Oct 24, 202415.2215.2215.2215.2215.22-0.13%
Oct 23, 202415.2415.2415.2415.2415.24-1.04%
Oct 22, 202415.4015.4015.4015.4015.40-0.52%
Oct 21, 202415.4815.4815.4815.4815.480.06%
Oct 18, 202415.4715.4715.4715.4715.470.19%
Oct 17, 202415.4415.4415.4415.4415.440.26%
Oct 16, 202415.4015.4015.4015.4015.400.33%
Oct 15, 202415.3515.3515.3515.3515.35-1.48%
Oct 14, 202415.5815.5815.5815.5815.580.71%
Oct 11, 202415.4715.4715.4715.4715.470.98%
Oct 10, 202415.3215.3215.3215.3215.32-0.33%
Oct 9, 202415.3715.3715.3715.3715.370.92%
Oct 8, 202415.2315.2315.2315.2315.231.40%
Oct 7, 202415.0215.0215.0215.0215.02-0.66%
Oct 4, 202415.1215.1215.1215.1215.120.87%
Oct 3, 202414.9914.9914.9914.9914.99-0.13%
Oct 2, 202415.0115.0115.0115.0115.010.13%
Oct 1, 202414.9914.9914.9914.9914.99-0.93%
Sep 30, 202415.1315.1315.1315.1315.130.20%
Sep 27, 202415.1015.1015.1015.1015.10-0.72%
Sep 26, 202415.2115.2115.2115.2115.210.40%
Sep 25, 202415.1515.1515.1515.1515.150.20%
Sep 24, 202415.1215.1215.1215.1215.120.13%
Sep 23, 202415.1015.1015.1015.1015.100.27%
Sep 20, 202415.0615.0615.0615.0615.06-0.26%
Sep 19, 202415.1015.1015.1015.1015.102.03%
Sep 18, 202414.8014.8014.8014.8014.80-0.60%
Sep 17, 202414.8914.8914.8914.8914.89-
Sep 16, 202414.8914.8914.8914.8914.890.27%
Sep 13, 202414.8514.8514.8514.8514.850.61%
Sep 12, 202414.7614.7614.7614.7614.761.17%
Sep 11, 202414.5914.5914.5914.5914.591.74%
Sep 10, 202414.3414.3414.3414.3414.340.84%
Sep 9, 202414.2214.2214.2214.2214.221.28%
Sep 6, 202414.0414.0414.0414.0414.04-1.96%
Sep 5, 202414.3214.3214.3214.3214.32-0.56%
Sep 4, 202414.4014.4014.4014.4014.40-0.14%
Sep 3, 202414.4214.4214.4214.4214.42-2.83%
Aug 30, 202414.8414.8414.8414.8414.841.30%
Aug 29, 202414.6514.6514.6514.6514.65-
Aug 28, 202414.6514.6514.6514.6514.65-0.68%
Aug 27, 202414.7514.7514.7514.7514.750.20%
Aug 26, 202414.7214.7214.7214.7214.72-0.74%
Aug 23, 202414.8314.8314.8314.8314.830.75%
Aug 22, 202414.7214.7214.7214.7214.72-1.08%
Aug 21, 202414.8814.8814.8814.8814.880.61%
Aug 20, 202414.7914.7914.7914.7914.79-0.07%
Aug 19, 202414.8014.8014.8014.8014.800.95%
Aug 16, 202414.6614.6614.6614.6614.66-0.20%
Aug 15, 202414.6914.6914.6914.6914.691.73%
Aug 14, 202414.4414.4414.4414.4414.440.49%
Aug 13, 202414.3714.3714.3714.3714.371.77%
Aug 12, 202414.1214.1214.1214.1214.12-
Aug 9, 202414.1214.1214.1214.1214.120.71%
Aug 8, 202414.0214.0214.0214.0214.022.94%
Aug 7, 202413.6213.6213.6213.6213.62-1.23%
Aug 6, 202413.7913.7913.7913.7913.791.47%
Aug 5, 202413.5913.5913.5913.5913.59-2.72%
Aug 2, 202413.9713.9713.9713.9713.97-2.58%
Aug 1, 202414.3414.3414.3414.3414.34-1.71%
Jul 31, 202414.5914.5914.5914.5914.592.75%
Jul 30, 202414.2014.2014.2014.2014.20-0.91%
Jul 29, 202414.3314.3314.3314.3314.33-
Jul 26, 202414.3314.3314.3314.3314.331.42%
Jul 25, 202414.1314.1314.1314.1314.13-0.84%
Jul 24, 202414.2514.2514.2514.2514.25-3.52%
Jul 23, 202414.7714.7714.7714.7714.770.34%
Jul 22, 202414.7214.7214.7214.7214.721.87%
Jul 19, 202414.4514.4514.4514.4514.45-0.62%
Jul 18, 202414.5414.5414.5414.5414.54-0.48%
Jul 17, 202414.6114.6114.6114.6114.61-2.92%
Jul 16, 202415.0515.0515.0515.0515.050.40%
Jul 15, 202414.9914.9914.9914.9914.990.07%
Jul 12, 202414.9814.9814.9814.9814.980.47%
Jul 11, 202414.9114.9114.9114.9114.91-1.39%
Jul 10, 202415.1215.1215.1215.1215.121.14%
Jul 9, 202414.9514.9514.9514.9514.95-0.07%
Jul 8, 202414.9614.9614.9614.9614.960.13%
Jul 5, 202414.9414.9414.9414.9414.940.54%
Jul 3, 202414.8614.8614.8614.8614.860.75%