Fidelity Magellan Fund (FMANX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.81
0.00 (0.00%)
May 9, 2025, 4:00 PM EDT
FMANX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -4.79% |
| May 8, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.11 | 0.54% |
| May 7, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.04 | 1.10% |
| May 6, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 13.89 | -0.55% |
| May 5, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 13.96 | -0.20% |
| May 2, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 13.99 | 1.80% |
| May 1, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 13.74 | 1.19% |
| Apr 30, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 13.58 | 0.71% |
| Apr 29, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 13.48 | 0.86% |
| Apr 28, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 13.37 | -0.14% |
| Apr 25, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 13.39 | 0.79% |
| Apr 24, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.28 | 2.80% |
| Apr 23, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 12.92 | 1.88% |
| Apr 22, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 12.68 | 2.70% |
| Apr 21, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.35 | -2.85% |
| Apr 17, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 12.71 | -0.45% |
| Apr 16, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 12.77 | -2.26% |
| Apr 15, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.07 | 0.22% |
| Apr 14, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.04 | 0.44% |
| Apr 11, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 12.98 | 1.79% |
| Apr 10, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 12.75 | -3.39% |
| Apr 9, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.20 | 10.18% |
| Apr 8, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 11.98 | -0.79% |
| Apr 7, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.07 | 0.32% |
| Apr 4, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.04 | -6.03% |
| Apr 3, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 12.81 | -4.75% |
| Apr 2, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 13.45 | 0.86% |
| Apr 1, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.33 | 0.79% |
| Mar 31, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.23 | 0.07% |
| Mar 28, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.22 | -2.26% |
| Mar 27, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 13.52 | -0.42% |
| Mar 26, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 13.58 | -1.99% |
| Mar 25, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 13.86 | 0.48% |
| Mar 24, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 13.79 | 2.12% |
| Mar 21, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 13.50 | - |
| Mar 20, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 13.50 | -0.35% |
| Mar 19, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 13.55 | 1.50% |
| Mar 18, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 13.35 | -1.62% |
| Mar 17, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 13.57 | 0.85% |
| Mar 14, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 13.46 | 2.39% |
| Mar 13, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.14 | -1.43% |
| Mar 12, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.33 | 1.16% |
| Mar 11, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.18 | -0.14% |
| Mar 10, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.20 | -2.88% |
| Mar 7, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 13.59 | - |
| Mar 6, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 13.59 | -2.66% |
| Mar 5, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 13.96 | 1.60% |
| Mar 4, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 13.74 | -0.96% |
| Mar 3, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 13.88 | -2.28% |
| Feb 28, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.20 | 1.71% |