Fidelity Magellan Fund (FMAOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.83
+0.05 (0.34%)
May 30, 2025, 4:00 PM EDT
FMAOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.47% |
| Jun 5, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -0.13% |
| Jun 4, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.33% |
| Jun 3, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.54% |
| Jun 2, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.61% |
| May 30, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0.34% |
| May 29, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0.20% |
| May 28, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.67% |
| May 27, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 1.92% |
| May 23, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -0.68% |
| May 22, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0.14% |
| May 21, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -1.41% |
| May 20, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -0.54% |
| May 19, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.40% |
| May 16, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.54% |
| May 15, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.48% |
| May 14, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.27% |
| May 13, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 1.03% |
| May 12, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 2.76% |
| May 9, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -4.84% |
| May 8, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.17 | 0.54% |
| May 7, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.10 | 1.09% |
| May 6, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 13.94 | -0.48% |
| May 5, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.01 | -0.20% |
| May 2, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.04 | 1.80% |
| May 1, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 13.79 | 1.19% |
| Apr 30, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 13.63 | 0.78% |
| Apr 29, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 13.53 | 0.78% |
| Apr 28, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 13.42 | -0.07% |
| Apr 25, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 13.43 | 0.71% |
| Apr 24, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.33 | 2.79% |
| Apr 23, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 12.97 | 1.95% |
| Apr 22, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 12.72 | 2.69% |
| Apr 21, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.39 | -2.84% |
| Apr 17, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 12.75 | -0.45% |
| Apr 16, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 12.81 | -2.25% |
| Apr 15, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.11 | 0.22% |
| Apr 14, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.08 | 0.44% |
| Apr 11, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.02 | 1.79% |
| Apr 10, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 12.79 | -3.38% |
| Apr 9, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.24 | 10.24% |
| Apr 8, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.01 | -0.87% |
| Apr 7, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.11 | 0.32% |
| Apr 4, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.08 | -6.01% |
| Apr 3, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 12.85 | -4.73% |
| Apr 2, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 13.49 | 0.86% |
| Apr 1, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 13.37 | 0.79% |
| Mar 31, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.27 | 0.07% |
| Mar 28, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.26 | -2.18% |
| Mar 27, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 13.55 | -0.42% |