Fidelity Magellan Fund (FMAEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.84
0.00 (0.00%)
May 9, 2025, 4:00 PM EDT
FMAEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 15, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.09 | 0.15% |
| Apr 14, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.07 | 0.51% |
| Apr 11, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.00 | 1.79% |
| Apr 10, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 12.77 | -3.39% |
| Apr 9, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.22 | 10.17% |
| Apr 8, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.00 | -0.79% |
| Apr 7, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.09 | 0.32% |
| Apr 4, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.06 | -6.02% |
| Apr 3, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 12.83 | -4.74% |
| Apr 2, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 13.47 | 0.86% |
| Apr 1, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 13.35 | 0.79% |
| Mar 31, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.25 | 0.07% |
| Mar 28, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.24 | -2.25% |
| Mar 27, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 13.54 | -0.42% |
| Mar 26, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 13.60 | -1.92% |
| Mar 25, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 13.87 | 0.41% |
| Mar 24, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 13.81 | 2.11% |
| Mar 21, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 13.52 | - |
| Mar 20, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 13.52 | -0.28% |
| Mar 19, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 13.56 | 1.43% |
| Mar 18, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 13.37 | -1.54% |
| Mar 17, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 13.58 | 0.85% |
| Mar 14, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 13.47 | 2.39% |
| Mar 13, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.15 | -1.50% |
| Mar 12, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 13.35 | 1.23% |
| Mar 11, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.19 | -0.14% |
| Mar 10, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.21 | -2.87% |
| Mar 7, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 13.60 | - |
| Mar 6, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 13.60 | -2.66% |
| Mar 5, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 13.97 | 1.59% |
| Mar 4, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 13.75 | -0.96% |
| Mar 3, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 13.89 | -2.28% |