Advertisement
Advertisement
Fidelity Magellan Fund (FMAGX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2022 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| Jun 30, 2022 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| Jun 29, 2022 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| Jun 28, 2022 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| Jun 27, 2022 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| Jun 24, 2022 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| Jun 23, 2022 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| Jun 22, 2022 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| Jun 21, 2022 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| Jun 17, 2022 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| Jun 16, 2022 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| Jun 15, 2022 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| Jun 14, 2022 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| Jun 13, 2022 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| Jun 10, 2022 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| Jun 09, 2022 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| Jun 08, 2022 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| Jun 07, 2022 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| Jun 06, 2022 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| Jun 03, 2022 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
| Jun 02, 2022 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
| Jun 01, 2022 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| May 31, 2022 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| May 27, 2022 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
| May 26, 2022 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| May 25, 2022 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| May 24, 2022 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| May 23, 2022 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| May 20, 2022 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| May 19, 2022 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| May 18, 2022 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| May 17, 2022 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
| May 16, 2022 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| May 13, 2022 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| May 12, 2022 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| May 11, 2022 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| May 10, 2022 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| May 09, 2022 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| May 06, 2022 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| May 06, 2022 | 0 Dividend | |||||
| May 06, 2022 | 0.456 Capital Gain | |||||
| May 05, 2022 | 12.02 | 12.02 | 12.02 | 12.02 | 11.56 | - |
| May 04, 2022 | 12.55 | 12.55 | 12.55 | 12.55 | 12.07 | - |
| May 03, 2022 | 12.21 | 12.21 | 12.21 | 12.21 | 11.75 | - |
| May 02, 2022 | 12.20 | 12.20 | 12.20 | 12.20 | 11.74 | - |
| Apr 29, 2022 | 12.18 | 12.18 | 12.18 | 12.18 | 11.72 | - |
| Apr 28, 2022 | 12.72 | 12.72 | 12.72 | 12.72 | 12.24 | - |
| Apr 27, 2022 | 12.32 | 12.32 | 12.32 | 12.32 | 11.85 | - |
| Apr 26, 2022 | 12.27 | 12.27 | 12.27 | 12.27 | 11.80 | - |
| Apr 25, 2022 | 12.66 | 12.66 | 12.66 | 12.66 | 12.18 | - |
| Apr 22, 2022 | 12.53 | 12.53 | 12.53 | 12.53 | 12.05 | - |
| Apr 21, 2022 | 12.93 | 12.93 | 12.93 | 12.93 | 12.44 | - |
| Apr 20, 2022 | 13.19 | 13.19 | 13.19 | 13.19 | 12.69 | - |
| Apr 19, 2022 | 13.13 | 13.13 | 13.13 | 13.13 | 12.63 | - |
| Apr 18, 2022 | 12.89 | 12.89 | 12.89 | 12.89 | 12.40 | - |
| Apr 14, 2022 | 12.90 | 12.90 | 12.90 | 12.90 | 12.41 | - |
| Apr 13, 2022 | 13.15 | 13.15 | 13.15 | 13.15 | 12.65 | - |
| Apr 12, 2022 | 12.99 | 12.99 | 12.99 | 12.99 | 12.50 | - |
| Apr 11, 2022 | 13.11 | 13.11 | 13.11 | 13.11 | 12.61 | - |
| Apr 08, 2022 | 13.44 | 13.44 | 13.44 | 13.44 | 12.93 | - |
| Apr 07, 2022 | 13.56 | 13.56 | 13.56 | 13.56 | 13.05 | - |
| Apr 06, 2022 | 13.47 | 13.47 | 13.47 | 13.47 | 12.96 | - |
| Apr 05, 2022 | 13.64 | 13.64 | 13.64 | 13.64 | 13.12 | - |
| Apr 04, 2022 | 13.82 | 13.82 | 13.82 | 13.82 | 13.30 | - |
| Apr 01, 2022 | 13.66 | 13.66 | 13.66 | 13.66 | 13.14 | - |
| Mar 31, 2022 | 13.61 | 13.61 | 13.61 | 13.61 | 13.09 | - |
| Mar 30, 2022 | 13.79 | 13.79 | 13.79 | 13.79 | 13.27 | - |
| Mar 29, 2022 | 13.92 | 13.92 | 13.92 | 13.92 | 13.39 | - |
| Mar 28, 2022 | 13.68 | 13.68 | 13.68 | 13.68 | 13.16 | - |
| Mar 25, 2022 | 13.50 | 13.50 | 13.50 | 13.50 | 12.99 | - |
| Mar 24, 2022 | 13.51 | 13.51 | 13.51 | 13.51 | 13.00 | - |
| Mar 23, 2022 | 13.26 | 13.26 | 13.26 | 13.26 | 12.76 | - |
| Mar 22, 2022 | 13.49 | 13.49 | 13.49 | 13.49 | 12.98 | - |
| Mar 21, 2022 | 13.33 | 13.33 | 13.33 | 13.33 | 12.82 | - |
| Mar 18, 2022 | 13.41 | 13.41 | 13.41 | 13.41 | 12.90 | - |
| Mar 17, 2022 | 13.14 | 13.14 | 13.14 | 13.14 | 12.64 | - |
| Mar 16, 2022 | 12.99 | 12.99 | 12.99 | 12.99 | 12.50 | - |
| Mar 15, 2022 | 12.62 | 12.62 | 12.62 | 12.62 | 12.14 | - |
| Mar 14, 2022 | 12.26 | 12.26 | 12.26 | 12.26 | 11.79 | - |
| Mar 11, 2022 | 12.40 | 12.40 | 12.40 | 12.40 | 11.93 | - |
| Mar 10, 2022 | 12.61 | 12.61 | 12.61 | 12.61 | 12.13 | - |
| Mar 09, 2022 | 12.73 | 12.73 | 12.73 | 12.73 | 12.25 | - |
| Mar 08, 2022 | 12.30 | 12.30 | 12.30 | 12.30 | 11.83 | - |
| Mar 07, 2022 | 12.41 | 12.41 | 12.41 | 12.41 | 11.94 | - |
| Mar 04, 2022 | 12.89 | 12.89 | 12.89 | 12.89 | 12.40 | - |
| Mar 03, 2022 | 13.02 | 13.02 | 13.02 | 13.02 | 12.53 | - |
| Mar 02, 2022 | 13.17 | 13.17 | 13.17 | 13.17 | 12.67 | - |
| Mar 01, 2022 | 12.94 | 12.94 | 12.94 | 12.94 | 12.45 | - |
| Feb 28, 2022 | 13.11 | 13.11 | 13.11 | 13.11 | 12.61 | - |
| Feb 25, 2022 | 13.15 | 13.15 | 13.15 | 13.15 | 12.65 | - |
| Feb 24, 2022 | 12.94 | 12.94 | 12.94 | 12.94 | 12.45 | - |
| Feb 23, 2022 | 12.53 | 12.53 | 12.53 | 12.53 | 12.05 | - |
| Feb 22, 2022 | 12.81 | 12.81 | 12.81 | 12.81 | 12.32 | - |
| Feb 18, 2022 | 12.96 | 12.96 | 12.96 | 12.96 | 12.47 | - |
| Feb 17, 2022 | 13.08 | 13.08 | 13.08 | 13.08 | 12.58 | - |
| Feb 16, 2022 | 13.43 | 13.43 | 13.43 | 13.43 | 12.92 | - |
| Feb 15, 2022 | 13.42 | 13.42 | 13.42 | 13.42 | 12.91 | - |
| Feb 14, 2022 | 13.16 | 13.16 | 13.16 | 13.16 | 12.66 | - |
| Feb 11, 2022 | 13.18 | 13.18 | 13.18 | 13.18 | 12.68 | - |
| Feb 10, 2022 | 13.57 | 13.57 | 13.57 | 13.57 | 13.06 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
