Fidelity Magellan Fund - Class K (FMGKX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.19
-0.72 (-4.83%)
May 9, 2025, 2:14 PM EDT
FMGKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -4.83% |
| May 8, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.54% |
| May 7, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 1.16% |
| May 6, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.54% |
| May 5, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -0.20% |
| May 2, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 1.86% |
| May 1, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.12% |
| Apr 30, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.77% |
| Apr 29, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0.78% |
| Apr 28, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -0.07% |
| Apr 25, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0.78% |
| Apr 24, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 2.79% |
| Apr 23, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 1.94% |
| Apr 22, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 2.69% |
| Apr 21, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | -2.83% |
| Apr 17, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | -0.45% |
| Apr 16, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | -2.32% |
| Apr 15, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 0.22% |
| Apr 14, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0.44% |
| Apr 11, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1.86% |
| Apr 10, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -3.38% |
| Apr 9, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 10.13% |
| Apr 8, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -0.78% |
| Apr 7, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 0.31% |
| Apr 4, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -6.00% |
| Apr 3, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -4.79% |
| Apr 2, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0.92% |
| Apr 1, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.79% |
| Mar 31, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.07% |
| Mar 28, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -2.24% |
| Mar 27, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -0.42% |
| Mar 26, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -1.98% |
| Mar 25, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0.48% |
| Mar 24, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 2.11% |
| Mar 21, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| Mar 20, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -0.28% |
| Mar 19, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 1.42% |
| Mar 18, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -1.54% |
| Mar 17, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.85% |
| Mar 14, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 2.38% |
| Mar 13, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -1.49% |
| Mar 12, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 1.22% |
| Mar 11, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | -0.14% |
| Mar 10, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -2.86% |
| Mar 7, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| Mar 6, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -2.65% |
| Mar 5, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 1.59% |
| Mar 4, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -0.96% |
| Mar 3, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -2.34% |
| Feb 28, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 1.77% |