Fidelity Magellan Fund (FMAOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.09
+0.10 (0.71%)
Apr 25, 2025, 4:00 PM EDT
FMAOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 26, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 13.61 | -1.99% |
| Mar 25, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 13.89 | 0.41% |
| Mar 24, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 13.83 | 2.11% |
| Mar 21, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 13.54 | - |
| Mar 20, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 13.54 | -0.28% |
| Mar 19, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 13.58 | 1.50% |
| Mar 18, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 13.38 | -1.61% |
| Mar 17, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 13.60 | 0.85% |
| Mar 14, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 13.49 | 2.39% |
| Mar 13, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.17 | -1.43% |
| Mar 12, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 13.36 | 1.15% |
| Mar 11, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.21 | -0.14% |
| Mar 10, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.23 | -2.87% |
| Mar 7, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 13.62 | - |
| Mar 6, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 13.62 | -2.66% |
| Mar 5, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 13.99 | 1.66% |
| Mar 4, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 13.76 | -0.96% |
| Mar 3, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 13.90 | -2.34% |
| Feb 28, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.23 | 1.77% |