Fidelity Magellan Fund (FMAOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.98
-0.66 (-4.22%)
At close: Dec 5, 2025
FMAOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -4.22% |
| Dec 4, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0.26% |
| Dec 3, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.26% |
| Dec 2, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0.06% |
| Dec 1, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -0.70% |
| Nov 28, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0.58% |
| Nov 26, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0.84% |
| Nov 25, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0.98% |
| Nov 24, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 1.45% |
| Nov 21, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.46% |
| Nov 20, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -1.57% |
| Nov 19, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 0.66% |
| Nov 18, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -1.10% |
| Nov 17, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -1.03% |
| Nov 14, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -0.06% |
| Nov 13, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | -1.64% |
| Nov 12, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | -0.06% |
| Nov 11, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -0.38% |
| Nov 10, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 1.53% |
| Nov 7, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0.38% |
| Nov 6, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | -1.52% |
| Nov 5, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -0.19% |
| Nov 4, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -1.00% |
| Nov 3, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.12% |
| Oct 31, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Oct 30, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.30% |
| Oct 29, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
| Oct 28, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 0.25% |
| Oct 27, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 1.13% |
| Oct 24, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 0.69% |
| Oct 23, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 0.51% |
| Oct 22, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.69% |
| Oct 21, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0.32% |
| Oct 20, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0.89% |
| Oct 17, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0.38% |
| Oct 16, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -1.14% |
| Oct 15, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -0.19% |
| Oct 14, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | -0.44% |
| Oct 13, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 1.59% |
| Oct 10, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | -2.67% |
| Oct 9, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | -0.12% |
| Oct 8, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0.94% |
| Oct 7, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -0.44% |
| Oct 6, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0.37% |
| Oct 3, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.12% |
| Oct 2, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| Oct 1, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -0.19% |
| Sep 30, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.50% |
| Sep 29, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 0.38% |
| Sep 26, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0.25% |