Fidelity Magellan Fund (FMASX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.09
+0.11 (0.79%)
Apr 25, 2025, 4:00 PM EDT
FMASX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0.79% |
| Apr 24, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 2.79% |
| Apr 23, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 1.87% |
| Apr 22, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 2.77% |
| Apr 21, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | -2.84% |
| Apr 17, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -0.45% |
| Apr 16, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | -2.33% |
| Apr 15, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0.22% |
| Apr 14, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 0.44% |
| Apr 11, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 1.86% |
| Apr 10, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | -3.46% |
| Apr 9, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 10.24% |
| Apr 8, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.79% |
| Apr 7, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.32% |
| Apr 4, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -6.01% |
| Apr 3, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | -4.81% |
| Apr 2, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.93% |
| Apr 1, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0.79% |
| Mar 31, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0.07% |
| Mar 28, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -2.25% |
| Mar 27, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -0.42% |
| Mar 26, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -1.99% |
| Mar 25, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0.48% |
| Mar 24, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2.11% |
| Mar 21, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| Mar 20, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.28% |
| Mar 19, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 1.42% |
| Mar 18, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -1.54% |
| Mar 17, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0.85% |
| Mar 14, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 2.32% |
| Mar 13, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | -1.43% |
| Mar 12, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 1.23% |
| Mar 11, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -0.14% |
| Mar 10, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | -2.87% |
| Mar 7, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
| Mar 6, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -2.66% |
| Mar 5, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 1.59% |
| Mar 4, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -0.96% |
| Mar 3, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -2.28% |
| Feb 28, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 1.70% |
| Feb 27, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -1.94% |
| Feb 26, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0.88% |
| Feb 25, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -0.54% |
| Feb 24, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -2.80% |
| Feb 21, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -0.45% |
| Feb 20, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | -0.84% |
| Feb 19, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | -0.13% |
| Feb 18, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0.13% |
| Feb 14, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | -0.45% |
| Feb 13, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 0.77% |