Fidelity Magellan Fund (FMAEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.95
+0.06 (0.38%)
Aug 8, 2025, 4:00 PM EDT
FMAEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 15, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | -0.44% |
| Aug 14, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 0.06% |
| Aug 13, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -0.43% |
| Aug 12, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.07% |
| Aug 11, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -0.13% |
| Aug 8, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0.38% |
| Aug 7, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | -0.06% |
| Aug 6, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.95% |
| Aug 5, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -1.19% |
| Aug 4, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 1.72% |
| Aug 1, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | -1.76% |
| Jul 31, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0.25% |
| Jul 30, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | -0.06% |
| Jul 29, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -0.31% |
| Jul 28, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
| Jul 25, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 0.50% |
| Jul 24, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0.70% |
| Jul 23, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0.83% |
| Jul 22, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -0.63% |
| Jul 21, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| Jul 18, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -0.19% |
| Jul 17, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0.96% |
| Jul 16, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0.13% |
| Jul 15, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -0.06% |
| Jul 14, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.51% |
| Jul 11, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | -0.32% |
| Jul 10, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | -0.26% |
| Jul 9, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0.84% |
| Jul 8, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.45% |
| Jul 7, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | -0.45% |
| Jul 3, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 1.43% |
| Jul 2, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -0.13% |
| Jul 1, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | -0.96% |
| Jun 30, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 0.71% |
| 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% |