Fidelity Magellan Fund (FMAJX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.80
+0.05 (0.34%)
May 30, 2025, 4:00 PM EDT
FMAJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -0.20% |
| Jun 4, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0.40% |
| Jun 3, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0.54% |
| Jun 2, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.54% |
| May 30, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.34% |
| May 29, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.20% |
| May 28, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -0.61% |
| May 27, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 1.86% |
| May 23, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -0.62% |
| May 22, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0.07% |
| May 21, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -1.42% |
| May 20, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -0.54% |
| May 19, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.40% |
| May 16, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.54% |
| May 15, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.48% |
| 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 | 1.03% |
| May 12, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 2.76% |
| May 9, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -4.85% |
| May 8, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.14 | 0.54% |
| May 7, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.07 | 1.10% |
| May 6, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 13.91 | -0.54% |
| May 5, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 13.99 | -0.14% |
| May 2, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.01 | 1.80% |
| May 1, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 13.76 | 1.19% |
| Apr 30, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 13.60 | 0.71% |
| Apr 29, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 13.50 | 0.85% |
| Apr 28, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 13.39 | -0.14% |
| Apr 25, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 13.41 | 0.79% |
| Apr 24, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.30 | 2.80% |
| Apr 23, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 12.94 | 1.88% |
| Apr 22, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 12.70 | 2.70% |
| Apr 21, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.37 | -2.84% |
| Apr 17, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 12.73 | -0.45% |
| Apr 16, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 12.79 | -2.26% |
| Apr 15, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.09 | 0.22% |
| Apr 14, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.06 | 0.44% |
| Apr 11, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.00 | 1.79% |
| Apr 10, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 12.77 | -3.39% |
| Apr 9, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.22 | 10.17% |
| Apr 8, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.00 | -0.79% |
| Apr 7, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.09 | 0.32% |
| Apr 4, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.06 | -6.02% |
| Apr 3, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 12.83 | -4.74% |
| Apr 2, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 13.47 | 0.86% |
| Apr 1, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 13.35 | 0.79% |
| Mar 31, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.25 | 0.07% |
| Mar 28, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.24 | -2.18% |
| Mar 27, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 13.53 | -0.42% |
| Mar 26, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 13.59 | -1.99% |