Fidelity Magellan Fund (FMAEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.54
+0.04 (0.24%)
At close: Dec 4, 2025
FMAEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -4.23% |
| Dec 4, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.24% |
| Dec 3, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.30% |
| Dec 2, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.12% |
| Dec 1, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -0.78% |
| Nov 28, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0.66% |
| Nov 26, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.85% |
| Nov 25, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0.86% |
| Nov 24, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 1.56% |
| Nov 21, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.44% |
| Nov 20, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -1.54% |
| Nov 19, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.56% |
| Nov 18, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | -1.04% |
| Nov 17, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -1.03% |
| Nov 14, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -0.06% |
| Nov 13, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -1.67% |
| Nov 12, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| Nov 11, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | -0.48% |
| Nov 10, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 1.63% |
| Nov 7, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.30% |
| Nov 6, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.43% |
| Nov 5, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | -0.18% |
| Nov 4, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -1.00% |
| Nov 3, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0.06% |
| Oct 31, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
| Oct 30, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | -1.34% |
| Oct 29, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0.06% |
| Oct 28, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.29% |
| Oct 27, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.06% |
| Oct 24, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 0.71% |
| Oct 23, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.48% |
| Oct 22, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | -0.71% |
| Oct 21, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0.30% |
| Oct 20, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 0.90% |
| Oct 17, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0.42% |
| Oct 16, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | -1.13% |
| Oct 15, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -0.24% |
| Oct 14, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.36% |
| Oct 13, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 1.57% |
| Oct 10, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -2.70% |
| Oct 9, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -0.06% |
| Oct 8, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0.89% |
| Oct 7, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -0.47% |
| Oct 6, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.41% |
| Oct 3, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | -0.12% |
| Oct 2, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| Oct 1, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -0.24% |
| Sep 30, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0.53% |
| Sep 29, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.36% |
| Sep 26, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0.30% |