Fidelity Magellan Fund (FMAEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.21
+0.21 (1.40%)
Jun 24, 2025, 4:00 PM EDT
FMAEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0.85% |
| Jun 26, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.99% |
| Jun 25, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.07% |
| Jun 24, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 1.40% |
| Jun 23, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.28% |
| Jun 20, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -0.34% |
| Jun 18, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -0.20% |
| Jun 17, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -0.47% |
| Jun 16, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0.88% |
| Jun 13, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -1.46% |
| Jun 12, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.47% |
| Jun 11, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -0.07% |
| Jun 10, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -0.13% |
| Jun 9, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -0.40% |
| Jun 6, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0.47% |
| Jun 5, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.20% |
| Jun 4, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0.40% |
| Jun 3, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.54% |
| Jun 2, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.61% |
| May 30, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.27% |
| May 29, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.27% |
| May 28, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -0.67% |
| May 27, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 1.86% |
| May 23, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -0.61% |
| May 22, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.07% |
| May 21, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -1.42% |
| May 20, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -0.47% |
| May 19, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.34% |
| May 16, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.54% |
| May 15, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0.54% |
| May 14, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.27% |
| May 13, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.96% |
| May 12, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 2.76% |
| May 9, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -4.78% |
| May 8, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.14 | 0.54% |
| May 7, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.07 | 1.10% |
| May 6, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 13.92 | -0.54% |
| May 5, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 13.99 | -0.20% |
| May 2, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.02 | 1.80% |
| May 1, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 13.77 | 1.19% |
| Apr 30, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 13.61 | 0.78% |
| Apr 29, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 13.51 | 0.78% |
| Apr 28, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 13.40 | -0.07% |
| Apr 25, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 13.41 | 0.72% |
| Apr 24, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.31 | 2.80% |
| Apr 23, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 12.95 | 1.95% |
| Apr 22, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 12.70 | 2.70% |
| Apr 21, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.37 | -2.84% |
| Apr 17, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 12.73 | -0.45% |
| Apr 16, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 12.79 | -2.26% |