Fidelity Magellan Fund (FMASX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.86
0.00 (0.00%)
May 9, 2025, 4:00 PM EDT
FMASX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 12, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 2.76% |
| May 9, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -4.78% |
| May 8, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.16 | 0.54% |
| May 7, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.09 | 1.09% |
| May 6, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 13.94 | -0.54% |
| May 5, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.01 | -0.20% |
| May 2, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.04 | 1.87% |
| May 1, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 13.78 | 1.12% |
| Apr 30, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 13.63 | 0.78% |
| Apr 29, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 13.53 | 0.78% |
| Apr 28, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 13.42 | -0.07% |
| Apr 25, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 13.43 | 0.79% |
| Apr 24, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.33 | 2.79% |
| Apr 23, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 12.96 | 1.87% |
| Apr 22, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 12.72 | 2.77% |
| Apr 21, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.38 | -2.84% |
| Apr 17, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 12.74 | -0.45% |
| Apr 16, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 12.80 | -2.33% |
| Apr 15, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.11 | 0.22% |
| Apr 14, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.08 | 0.44% |
| Apr 11, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.02 | 1.86% |
| Apr 10, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 12.78 | -3.46% |
| Apr 9, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.24 | 10.24% |
| Apr 8, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.01 | -0.79% |
| Apr 7, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.11 | 0.32% |
| Apr 4, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.07 | -6.01% |
| Apr 3, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 12.84 | -4.81% |
| Apr 2, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 13.49 | 0.93% |
| Apr 1, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 13.36 | 0.79% |
| Mar 31, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.26 | 0.07% |
| Mar 28, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.25 | -2.25% |
| Mar 27, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 13.55 | -0.42% |
| Mar 26, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 13.61 | -1.99% |
| Mar 25, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 13.89 | 0.48% |
| Mar 24, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 13.82 | 2.11% |
| Mar 21, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 13.53 | - |
| Mar 20, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 13.53 | -0.28% |
| Mar 19, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 13.57 | 1.42% |
| Mar 18, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 13.38 | -1.54% |
| Mar 17, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 13.59 | 0.85% |
| Mar 14, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 13.48 | 2.32% |
| Mar 13, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.17 | -1.43% |
| Mar 12, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 13.36 | 1.23% |
| Mar 11, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.20 | -0.14% |
| Mar 10, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.22 | -2.87% |
| Mar 7, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 13.61 | - |
| Mar 6, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 13.61 | -2.66% |
| Mar 5, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 13.98 | 1.59% |
| Mar 4, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 13.76 | -0.96% |
| Mar 3, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 13.90 | -2.28% |