Fidelity Magellan K (FMGKX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.12
-0.06 (-0.37%)
Aug 13, 2025, 9:30 AM EDT
FMGKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 14, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0.06% |
| Aug 13, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | -0.37% |
| Aug 12, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 1.06% |
| Aug 11, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -0.19% |
| Aug 8, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 0.44% |
| Aug 7, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | -0.06% |
| Aug 6, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0.95% |
| Aug 5, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -1.25% |
| Aug 4, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 1.78% |
| Aug 1, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -1.81% |
| Jul 31, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 0.25% |
| Jul 30, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.06% |
| Jul 29, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -0.25% |
| Jul 28, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| Jul 25, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.50% |
| Jul 24, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 0.69% |
| Jul 23, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0.83% |
| Jul 22, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -0.63% |
| Jul 21, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
| Jul 18, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -0.19% |
| Jul 17, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0.95% |
| Jul 16, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 0.13% |
| Jul 15, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | -0.06% |
| Jul 14, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.51% |
| Jul 11, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -0.26% |
| Jul 10, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -0.32% |
| Jul 9, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 0.83% |
| Jul 8, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -0.45% |
| Jul 7, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -0.45% |
| Jul 3, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 1.42% |
| Jul 2, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.06% |
| Jul 1, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | -0.96% |
| Jun 30, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0.64% |
| Jun 27, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0.91% |
| Jun 26, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 0.98% |
| Jun 25, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -0.13% |
| Jun 24, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 1.46% |
| Jun 23, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 1.28% |
| Jun 20, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -0.33% |
| Jun 18, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -0.20% |
| Jun 17, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -0.47% |
| Jun 16, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0.87% |
| Jun 13, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.52% |
| Jun 12, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 0.53% |
| Jun 11, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -0.07% |
| Jun 10, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -0.13% |
| Jun 9, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -0.40% |
| Jun 6, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 0.46% |
| Jun 5, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -0.13% |
| Jun 4, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0.33% |