Fidelity Magellan K6 Fund (FMKFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.46
+0.05 (0.24%)
Dec 13, 2024, 4:00 PM EST
FMKFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -0.51% |
| Dec 19, 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | -0.30% |
| Dec 18, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | -3.08% |
| Dec 17, 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -0.82% |
| Dec 16, 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.83% |
| Dec 13, 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.24% |
| Dec 12, 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -0.73% |
| Dec 11, 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 1.38% |
| Dec 10, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -0.54% |
| Dec 9, 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -0.97% |
| Dec 6, 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -3.06% |
| Dec 5, 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 20.51 | -0.84% |
| Dec 4, 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 20.68 | 0.99% |
| Dec 3, 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 20.48 | 0.33% |
| Dec 2, 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 20.41 | 0.48% |
| Nov 29, 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 20.32 | 0.62% |
| Nov 27, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.19 | -0.67% |
| Nov 26, 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 20.33 | 0.81% |
| Nov 25, 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.16 | 0.19% |
| Nov 22, 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.12 | 0.05% |
| Nov 21, 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.11 | 0.58% |
| Nov 20, 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.00 | 0.10% |
| Nov 19, 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 19.98 | 0.68% |
| Nov 18, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 19.84 | 0.05% |
| Nov 15, 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 19.83 | -2.10% |
| Nov 14, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.26 | -1.04% |
| Nov 13, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 20.47 | -0.05% |
| Nov 12, 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 20.48 | - |
| Nov 11, 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 20.48 | -0.09% |
| Nov 8, 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 20.50 | 0.43% |
| Nov 7, 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 20.41 | 0.91% |
| Nov 6, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.23 | 2.75% |
| Nov 5, 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 19.69 | 1.29% |
| Nov 4, 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 19.44 | - |
| Nov 1, 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 19.44 | 0.65% |
| Oct 31, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.31 | -2.44% |
| Oct 30, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 19.79 | -0.05% |
| Oct 29, 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 19.80 | 0.84% |
| Oct 28, 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 19.64 | -0.05% |
| Oct 25, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 19.65 | 0.10% |
| Oct 24, 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 19.63 | -0.15% |
| Oct 23, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 19.66 | -1.07% |
| Oct 22, 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 19.87 | -0.48% |
| Oct 21, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 19.97 | 0.05% |
| Oct 18, 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 19.96 | 0.19% |
| Oct 17, 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 19.92 | 0.24% |
| Oct 16, 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 19.87 | 0.39% |
| Oct 15, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 19.79 | -1.54% |
| Oct 14, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.10 | 0.73% |
| Oct 11, 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 19.96 | 0.98% |
| Oct 10, 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 19.77 | -0.34% |
| Oct 9, 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 19.83 | 0.93% |
| Oct 8, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 19.65 | 1.40% |
| Oct 7, 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 19.38 | -0.64% |
| Oct 4, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 19.51 | 0.85% |
| Oct 3, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 19.34 | -0.15% |
| Oct 2, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 19.37 | 0.15% |
| Oct 1, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 19.34 | -0.89% |
| Sep 30, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 19.51 | 0.20% |
| Sep 27, 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 19.48 | -0.74% |
| Sep 26, 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 19.62 | 0.40% |
| Sep 25, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 19.54 | 0.20% |
| Sep 24, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 19.51 | 0.10% |
| Sep 23, 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 19.49 | 0.25% |
| Sep 20, 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 19.44 | -0.20% |
| Sep 19, 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 19.48 | 1.97% |
| Sep 18, 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.10 | -0.55% |
| Sep 17, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.21 | -0.05% |
| Sep 16, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.22 | 0.25% |
| Sep 13, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.17 | 0.66% |
| Sep 12, 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.04 | 1.18% |
| Sep 11, 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 18.82 | 1.72% |
| Sep 10, 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 18.50 | 0.84% |
| Sep 9, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.35 | 1.28% |
| Sep 6, 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.11 | -1.93% |
| Sep 5, 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 18.47 | -0.57% |
| Sep 4, 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 18.58 | -0.10% |
| Sep 3, 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 18.60 | -2.87% |
| Aug 30, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.15 | 1.33% |
| Aug 29, 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 18.90 | -0.05% |
| Aug 28, 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 18.91 | -0.66% |
| Aug 27, 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.03 | 0.20% |
| Aug 26, 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 18.99 | -0.76% |
| Aug 23, 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.14 | 0.76% |
| Aug 22, 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 18.99 | -1.06% |
| Aug 21, 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.20 | 0.56% |
| Aug 20, 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.09 | - |
| Aug 19, 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.09 | 0.92% |
| Aug 16, 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 18.92 | -0.20% |
| Aug 15, 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 18.95 | 1.76% |
| Aug 14, 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 18.63 | 0.42% |
| Aug 13, 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 18.55 | 1.86% |
| Aug 12, 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.21 | -0.05% |
| Aug 9, 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.22 | 0.75% |
| Aug 8, 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.09 | 2.91% |
| Aug 7, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 17.57 | -1.25% |
| Aug 6, 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 17.80 | 1.43% |
| Aug 5, 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 17.55 | -2.68% |
| Aug 2, 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.03 | -2.56% |
| Aug 1, 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 18.50 | -1.69% |