Fidelity Magellan K (FMGKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.79
-0.12 (-0.75%)
Sep 2, 2025, 9:30 AM EDT
FMGKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 9, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0.19% |
| Sep 8, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0.69% |
| Sep 5, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -0.38% |
| Sep 4, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 1.08% |
| Sep 3, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 0.13% |
| Sep 2, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | -0.75% |
| Aug 29, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | -0.93% |
| Aug 28, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0.37% |
| Aug 27, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Aug 26, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% |
| Aug 25, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.50% |
| Aug 22, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 1.14% |
| Aug 21, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.38% |
| Aug 20, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -0.31% |
| Aug 19, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | -1.00% |
| Aug 18, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0.12% |
| Aug 15, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -0.50% |
| Aug 14, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0.06% |
| Aug 13, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | -0.37% |
| Aug 12, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 1.06% |
| Aug 11, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -0.19% |
| Aug 8, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 0.44% |
| Aug 7, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | -0.06% |
| Aug 6, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0.95% |
| Aug 5, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -1.25% |
| Aug 4, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 1.78% |
| Aug 1, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -1.81% |
| Jul 31, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 0.25% |
| Jul 30, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.06% |
| Jul 29, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -0.25% |
| Jul 28, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| Jul 25, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.50% |
| Jul 24, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 0.69% |
| Jul 23, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0.83% |
| Jul 22, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -0.63% |
| Jul 21, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
| Jul 18, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -0.19% |
| Jul 17, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0.95% |
| Jul 16, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 0.13% |
| Jul 15, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | -0.06% |
| Jul 14, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.51% |
| Jul 11, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -0.26% |
| Jul 10, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -0.32% |
| Jul 9, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 0.83% |
| Jul 8, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -0.45% |
| Jul 7, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -0.45% |
| Jul 3, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 1.42% |
| Jul 2, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.06% |
| Jul 1, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | -0.96% |
| Jun 30, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0.64% |