Fidelity Magellan Fund (FMAOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.13
+0.17 (1.07%)
Aug 12, 2025, 4:00 PM EDT
FMAOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 12, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 1.07% |
| Aug 11, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -0.19% |
| Aug 8, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 0.44% |
| Aug 7, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -0.06% |
| Aug 6, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 0.89% |
| Aug 5, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | -1.19% |
| Aug 4, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 1.78% |
| Aug 1, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.81% |
| Jul 31, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 0.25% |
| Jul 30, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -0.06% |
| Jul 29, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -0.31% |
| Jul 28, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
| Jul 25, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0.50% |
| Jul 24, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 0.76% |
| Jul 23, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 0.83% |
| Jul 22, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -0.70% |
| Jul 21, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0.06% |
| Jul 18, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -0.19% |
| Jul 17, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 0.89% |
| Jul 16, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 0.19% |
| Jul 15, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -0.06% |
| Jul 14, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0.51% |
| Jul 11, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | -0.32% |
| Jul 10, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -0.26% |
| Jul 9, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0.84% |
| Jul 8, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -0.45% |
| Jul 7, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.45% |
| Jul 3, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 1.42% |
| Jul 2, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -0.13% |
| Jul 1, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -0.96% |
| Jun 30, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.71% |
| Jun 27, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0.85% |
| Jun 26, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 0.98% |
| Jun 25, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | -0.07% |
| Jun 24, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 1.40% |
| Jun 23, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 1.28% |
| Jun 20, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -0.27% |
| Jun 18, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -0.27% |
| Jun 17, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -0.47% |
| Jun 16, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.94% |
| Jun 13, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -1.53% |
| Jun 12, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0.47% |
| Jun 11, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -0.07% |
| Jun 10, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -0.07% |
| Jun 9, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -0.46% |
| 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% |