Fidelity Magellan Fund - Class K (FMGKX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.06
+0.17 (1.22%)
Mar 12, 2025, 5:00 PM EST
FMGKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 1.22% |
| Mar 11, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | -0.14% |
| Mar 10, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -2.86% |
| Mar 7, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| Mar 6, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -2.65% |
| Mar 5, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 1.59% |
| Mar 4, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -0.96% |
| Mar 3, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -2.34% |
| Feb 28, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 1.77% |
| Feb 27, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -1.93% |
| Feb 26, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.87% |
| Feb 25, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -0.54% |
| Feb 24, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -2.61% |
| Feb 21, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -0.65% |
| Feb 20, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -0.90% |
| Feb 19, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | -0.06% |
| Feb 18, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.06% |
| Feb 14, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | -0.45% |
| Feb 13, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0.77% |
| Feb 12, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | -0.77% |
| Feb 11, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -0.19% |
| Feb 10, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0.77% |
| Feb 7, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | -0.76% |
| Feb 6, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0.90% |
| Feb 5, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0.45% |
| Feb 4, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0.65% |
| Feb 3, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -0.39% |
| Jan 31, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | -0.39% |
| Jan 30, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.31% |
| Jan 29, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.58% |
| Jan 28, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 1.38% |
| Jan 27, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -3.74% |
| Jan 24, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | -0.25% |
| Jan 23, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 0.38% |
| Jan 22, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 1.29% |
| Jan 21, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 1.63% |
| Jan 17, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.99% |
| Jan 16, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.20% |
| Jan 15, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 1.61% |
| Jan 14, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.27% |
| Jan 13, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
| Jan 10, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -1.40% |
| Jan 8, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.53% |
| Jan 7, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -1.45% |
| Jan 6, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0.93% |
| Jan 3, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 1.48% |
| Jan 2, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0.07% |
| Dec 31, 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -0.60% |
| Dec 30, 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -1.00% |
| Dec 27, 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -1.12% |