Nasdaq - Delayed Quote
USD
Fidelity Magellan (FMAGX)
15.08
-0.08
(-0.53%)
As of 8:10:14 AM EDT. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
15.08
15.08
15.08
15.08
15.08
-
Oct 28, 2026
15.16
15.16
15.16
15.16
15.16
-
Oct 27, 2026
15.05
15.05
15.05
15.05
15.05
-
Oct 26, 2026
14.92
14.92
14.92
14.92
14.92
-
Oct 23, 2026
14.76
14.76
14.76
14.76
14.76
-
Oct 22, 2026
14.87
14.87
14.87
14.87
14.87
-
Oct 21, 2026
15.35
15.35
15.35
15.35
15.35
-
Oct 20, 2026
15.25
15.25
15.25
15.25
15.25
-
Oct 19, 2026
15.25
15.25
15.25
15.25
15.25
-
Oct 16, 2026
15.12
15.12
15.12
15.12
15.12
-
Oct 15, 2026
15.37
15.37
15.37
15.37
15.37
-
Oct 14, 2026
15.37
15.37
15.37
15.37
15.37
-
Oct 13, 2026
15.68
15.68
15.68
15.68
15.68
-
Oct 12, 2026
15.68
15.68
15.68
15.68
15.68
-
Oct 9, 2026
15.75
15.75
15.75
15.75
15.75
-
Oct 8, 2026
15.62
15.62
15.62
15.62
15.62
-
Oct 7, 2026
15.81
15.81
15.81
15.81
15.81
-
Oct 6, 2026
15.89
15.89
15.89
15.89
15.89
-
Oct 5, 2026
15.81
15.81
15.81
15.81
15.81
-
Oct 2, 2026
15.65
15.65
15.65
15.65
15.65
-
Oct 1, 2026
15.56
15.56
15.56
15.56
15.56
-
Sep 30, 2026
15.50
15.50
15.50
15.50
15.50
-
Sep 29, 2026
15.56
15.56
15.56
15.56
15.56
-
Sep 28, 2026
15.54
15.54
15.54
15.54
15.54
-
Sep 25, 2026
15.63
15.63
15.63
15.63
15.63
-
Sep 24, 2026
15.54
15.54
15.54
15.54
15.54
-
Sep 23, 2026
15.50
15.50
15.50
15.50
15.50
-
Sep 22, 2026
15.63
15.63
15.63
15.63
15.63
-
Sep 21, 2026
15.59
15.59
15.59
15.59
15.59
-
Sep 18, 2026
15.26
15.26
15.26
15.26
15.26
-
Sep 17, 2026
15.12
15.12
15.12
15.12
15.12
-
Sep 16, 2026
14.95
14.95
14.95
14.95
14.95
-
Sep 15, 2026
14.96
14.96
14.96
14.96
14.96
-
Sep 14, 2026
15.08
15.08
15.08
15.08
15.08
-
Sep 11, 2026
15.33
15.33
15.33
15.33
15.33
-
Sep 10, 2026
15.16
15.16
15.16
15.16
15.16
-
Sep 9, 2026
15.32
15.32
15.32
15.32
15.32
-
Sep 8, 2026
15.44
15.44
15.44
15.44
15.44
-
Sep 4, 2026
15.43
15.43
15.43
15.43
15.43
-
Sep 3, 2026
15.35
15.35
15.35
15.35
15.35
-
Sep 2, 2026
15.25
15.25
15.25
15.25
15.25
-
Sep 1, 2026
15.22
15.22
15.22
15.22
15.22
-
Aug 31, 2026
15.41
15.41
15.41
15.41
15.41
-
Aug 28, 2026
15.52
15.52
15.52
15.52
15.52
-
Aug 27, 2026
15.63
15.63
15.63
15.63
15.63
-
Aug 26, 2026
15.54
15.54
15.54
15.54
15.54
-
Aug 25, 2026
15.52
15.52
15.52
15.52
15.52
-
Aug 24, 2026
15.40
15.40
15.40
15.40
15.40
-
Aug 21, 2026
15.48
15.48
15.48
15.48
15.48
-
Aug 20, 2026
15.40
15.40
15.40
15.40
15.40
-
Aug 19, 2026
15.53
15.53
15.53
15.53
15.53
-
Aug 18, 2026
15.69
15.69
15.69
15.69
15.69
-
Aug 17, 2026
15.93
15.93
15.93
15.93
15.93
-
Aug 14, 2026
15.95
15.95
15.95
15.95
15.95
-
Aug 13, 2026
15.95
15.95
15.95
15.95
15.95
-
Aug 12, 2026
15.90
15.90
15.90
15.90
15.90
-
Aug 11, 2026
15.81
15.81
15.81
15.81
15.81
-
Aug 10, 2026
15.82
15.82
15.82
15.82
15.82
-
Aug 7, 2026
15.90
15.90
15.90
15.90
15.90
-
Aug 6, 2026
15.87
15.87
15.87
15.87
15.87
-
Aug 5, 2026
15.90
15.90
15.90
15.90
15.90
-
Aug 4, 2026
15.93
15.93
15.93
15.93
15.93
-
Aug 3, 2026
15.64
15.64
15.64
15.64
15.64
-
Jul 31, 2026
15.41
15.41
15.41
15.41
15.41
-
Jul 30, 2026
15.10
15.10
15.10
15.10
15.10
-
Jul 29, 2026
14.66
14.66
14.66
14.66
14.66
-
Jul 28, 2026
15.00
15.00
15.00
15.00
15.00
-
Jul 27, 2026
15.10
15.10
15.10
15.10
15.10
-
Jul 24, 2026
15.14
15.14
15.14
15.14
15.14
-
Jul 23, 2026
15.25
15.25
15.25
15.25
15.25
-
Jul 22, 2026
15.45
15.45
15.45
15.45
15.45
-
Jul 21, 2026
15.43
15.43
15.43
15.43
15.43
-
Jul 20, 2026
15.23
15.23
15.23
15.23
15.23
-
Jul 17, 2026
15.21
15.21
15.21
15.21
15.21
-
Jul 16, 2026
15.42
15.42
15.42
15.42
15.42
-
Jul 15, 2026
15.67
15.67
15.67
15.67
15.67
-
Jul 14, 2026
15.66
15.66
15.66
15.66
15.66
-
Jul 13, 2026
15.48
15.48
15.48
15.48
15.48
-
Jul 10, 2026
15.73
15.73
15.73
15.73
15.73
-
Jul 9, 2026
15.60
15.60
15.60
15.60
15.60
-
Jul 8, 2026
15.44
15.44
15.44
15.44
15.44
-
Jul 7, 2026
15.41
15.41
15.41
15.41
15.41
-
Jul 6, 2026
15.61
15.61
15.61
15.61
15.61
-
Jul 2, 2026
15.42
15.42
15.42
15.42
15.42
-
Jul 1, 2026
15.63
15.63
15.63
15.63
15.63
-
Jun 30, 2026
15.77
15.77
15.77
15.77
15.77
-
Jun 29, 2026
15.50
15.50
15.50
15.50
15.50
-
Jun 26, 2026
15.19
15.19
15.19
15.19
15.19
-
Jun 25, 2026
15.36
15.36
15.36
15.36
15.36
-
Jun 24, 2026
15.33
15.33
15.33
15.33
15.33
-
Jun 23, 2026
15.32
15.32
15.32
15.32
15.32
-
Jun 22, 2026
15.68
15.68
15.68
15.68
15.68
-
Jun 18, 2026
15.81
15.81
15.81
15.81
15.81
-
Jun 17, 2026
15.54
15.54
15.54
15.54
15.54
-
Jun 16, 2026
15.68
15.68
15.68
15.68
15.68
-
Jun 15, 2026
15.81
15.81
15.81
15.81
15.81
-
Jun 12, 2026
15.43
15.43
15.43
15.43
15.43
-
Jun 11, 2026
15.31
15.31
15.31
15.31
15.31
-
Jun 10, 2026
14.98
14.98
14.98
14.98
14.98
-
Jun 9, 2026
15.36
15.36
15.36
15.36
15.36
-
Jun 8, 2026
15.32
15.32
15.32
15.32
15.32
-
Jun 5, 2026
15.22
15.22
15.22
15.22
15.22
-
Jun 4, 2026
15.80
15.80
15.80
15.80
15.80
-
Jun 3, 2026
15.83
15.83
15.83
15.83
15.83
-
Jun 2, 2026
15.91
15.91
15.91
15.91
15.91
-
Jun 1, 2026
15.86
15.86
15.86
15.86
15.86
-
May 29, 2026
15.72
15.72
15.72
15.72
15.72
-
May 28, 2026
15.74
15.74
15.74
15.74
15.74
-
May 27, 2026
15.64
15.64
15.64
15.64
15.64
-
May 26, 2026
15.64
15.64
15.64
15.64
15.64
-
May 22, 2026
15.46
15.46
15.46
15.46
15.46
-
May 21, 2026
15.43
15.43
15.43
15.43
15.43
-
May 20, 2026
15.40
15.40
15.40
15.40
15.40
-
May 19, 2026
15.18
15.18
15.18
15.18
15.18
-
May 18, 2026
15.38
15.38
15.38
15.38
15.38
-
May 15, 2026
15.41
15.41
15.41
15.41
15.41
-
May 14, 2026
15.70
15.70
15.70
15.70
15.70
-
May 13, 2026
15.49
15.49
15.49
15.49
15.49
-
May 12, 2026
15.43
15.43
15.43
15.43
15.43
-
May 11, 2026
15.49
15.49
15.49
15.49
15.49
-
May 8, 2026
0.323
Distribution
Fund distributions shown include income and capital gains
May 8, 2026
15.46
15.46
15.46
15.46
15.46
-
May 7, 2026
15.73
15.73
15.73
15.73
15.41
-
May 6, 2026
15.85
15.85
15.85
15.85
15.52
-
May 5, 2026
15.59
15.59
15.59
15.59
15.27
-
May 4, 2026
15.52
15.52
15.52
15.52
15.20
-
May 1, 2026
15.58
15.58
15.58
15.58
15.26
-
Apr 30, 2026
15.60
15.60
15.60
15.60
15.28
-
Apr 29, 2026
15.57
15.57
15.57
15.57
15.25
-
Apr 28, 2026
15.55
15.55
15.55
15.55
15.23
-
Apr 27, 2026
15.73
15.73
15.73
15.73
15.41
-
Apr 24, 2026
15.72
15.72
15.72
15.72
15.40
-
Apr 23, 2026
15.47
15.47
15.47
15.47
15.15
-
Apr 22, 2026
15.55
15.55
15.55
15.55
15.23
-
Apr 21, 2026
15.40
15.40
15.40
15.40
15.08
-
Apr 20, 2026
15.46
15.46
15.46
15.46
15.14
-
Apr 17, 2026
15.50
15.50
15.50
15.50
15.18
-
Apr 16, 2026
15.32
15.32
15.32
15.32
15.01
-
Apr 15, 2026
15.29
15.29
15.29
15.29
14.98
-
Apr 14, 2026
15.21
15.21
15.21
15.21
14.90
-
Apr 13, 2026
14.98
14.98
14.98
14.98
14.67
-
Apr 10, 2026
14.77
14.77
14.77
14.77
14.47
-
Apr 9, 2026
14.74
14.74
14.74
14.74
14.44
-
Apr 8, 2026
14.59
14.59
14.59
14.59
14.29
-
Apr 7, 2026
14.10
14.10
14.10
14.10
13.81
-
Apr 6, 2026
14.05
14.05
14.05
14.05
13.76
-
Apr 2, 2026
13.99
13.99
13.99
13.99
13.70
-
Apr 1, 2026
13.94
13.94
13.94
13.94
13.65
-
Mar 31, 2026
13.82
13.82
13.82
13.82
13.54
-
Mar 30, 2026
13.38
13.38
13.38
13.38
13.11
-
Mar 27, 2026
13.46
13.46
13.46
13.46
13.18
-
Mar 26, 2026
13.72
13.72
13.72
13.72
13.44
-
Mar 25, 2026
14.07
14.07
14.07
14.07
13.78
-
Mar 24, 2026
13.97
13.97
13.97
13.97
13.68
-
Mar 23, 2026
14.05
14.05
14.05
14.05
13.76
-
Mar 20, 2026
13.86
13.86
13.86
13.86
13.58
-
Mar 19, 2026
14.09
14.09
14.09
14.09
13.80
-
Mar 18, 2026
14.14
14.14
14.14
14.14
13.85
-
Mar 17, 2026
14.34
14.34
14.34
14.34
14.05
-
Mar 16, 2026
14.33
14.33
14.33
14.33
14.04
-
Mar 13, 2026
14.18
14.18
14.18
14.18
13.89
-
Mar 12, 2026
14.29
14.29
14.29
14.29
14.00
-
Mar 11, 2026
14.53
14.53
14.53
14.53
14.23
-
Mar 10, 2026
14.56
14.56
14.56
14.56
14.26
-
Mar 9, 2026
14.60
14.60
14.60
14.60
14.30
-
Mar 6, 2026
14.44
14.44
14.44
14.44
14.14
-
Mar 5, 2026
14.69
14.69
14.69
14.69
14.39
-
Mar 4, 2026
14.74
14.74
14.74
14.74
14.44
-
Mar 3, 2026
14.61
14.61
14.61
14.61
14.31
-
Mar 2, 2026
14.78
14.78
14.78
14.78
14.48
-
Feb 27, 2026
14.72
14.72
14.72
14.72
14.42
-
Feb 26, 2026
14.77
14.77
14.77
14.77
14.47
-
Feb 25, 2026
14.90
14.90
14.90
14.90
14.59
-
Feb 24, 2026
14.77
14.77
14.77
14.77
14.47
-
Feb 23, 2026
14.62
14.62
14.62
14.62
14.32
-
Feb 20, 2026
14.84
14.84
14.84
14.84
14.54
-
Feb 19, 2026
14.76
14.76
14.76
14.76
14.46
-
Feb 18, 2026
14.75
14.75
14.75
14.75
14.45
-
Feb 17, 2026
14.65
14.65
14.65
14.65
14.35
-
Feb 13, 2026
14.62
14.62
14.62
14.62
14.32
-
Feb 12, 2026
14.59
14.59
14.59
14.59
14.29
-
Feb 11, 2026
14.83
14.83
14.83
14.83
14.53
-
Feb 10, 2026
14.84
14.84
14.84
14.84
14.54
-
Feb 9, 2026
14.87
14.87
14.87
14.87
14.56
-
Feb 6, 2026
14.74
14.74
14.74
14.74
14.44
-
Feb 5, 2026
14.38
14.38
14.38
14.38
14.08
-
Feb 4, 2026
14.50
14.50
14.50
14.50
14.20
-
Feb 3, 2026
14.71
14.71
14.71
14.71
14.41
-
Feb 2, 2026
15.00
15.00
15.00
15.00
14.69
-
Jan 30, 2026
15.02
15.02
15.02
15.02
14.71
-
Jan 29, 2026
15.18
15.18
15.18
15.18
14.87
-
Jan 28, 2026
15.22
15.22
15.22
15.22
14.91
-
Jan 27, 2026
15.25
15.25
15.25
15.25
14.94
-
Jan 26, 2026
15.13
15.13
15.13
15.13
14.82
-
Jan 23, 2026
15.07
15.07
15.07
15.07
14.76
-
Jan 22, 2026
15.00
15.00
15.00
15.00
14.69
-
Jan 21, 2026
14.95
14.95
14.95
14.95
14.64
-
Jan 20, 2026
14.84
14.84
14.84
14.84
14.54
-
Jan 16, 2026
15.22
15.22
15.22
15.22
14.91
-
Jan 15, 2026
15.18
15.18
15.18
15.18
14.87
-
Jan 14, 2026
15.05
15.05
15.05
15.05
14.74
-
Jan 13, 2026
15.22
15.22
15.22
15.22
14.91
-
Jan 12, 2026
15.29
15.29
15.29
15.29
14.98
-
Jan 9, 2026
15.25
15.25
15.25
15.25
14.94
-
Jan 8, 2026
15.11
15.11
15.11
15.11
14.80
-
Jan 7, 2026
15.16
15.16
15.16
15.16
14.85
-
Jan 6, 2026
15.25
15.25
15.25
15.25
14.94
-
Jan 5, 2026
15.11
15.11
15.11
15.11
14.80
-
Jan 2, 2026
14.99
14.99
14.99
14.99
14.68
-
Dec 31, 2025
14.95
14.95
14.95
14.95
14.64
-
Dec 30, 2025
15.08
15.08
15.08
15.08
14.77
-
Dec 29, 2025
15.12
15.12
15.12
15.12
14.81
-
Dec 26, 2025
15.17
15.17
15.17
15.17
14.86
-
Dec 24, 2025
15.15
15.15
15.15
15.15
14.84
-
Dec 23, 2025
15.12
15.12
15.12
15.12
14.81
-
Dec 22, 2025
15.00
15.00
15.00
15.00
14.69
-
Dec 19, 2025
14.88
14.88
14.88
14.88
14.57
-
Dec 18, 2025
14.72
14.72
14.72
14.72
14.42
-
Dec 17, 2025
14.58
14.58
14.58
14.58
14.28
-
Dec 16, 2025
14.77
14.77
14.77
14.77
14.47
-
Dec 15, 2025
14.77
14.77
14.77
14.77
14.47
-
Dec 12, 2025
14.80
14.80
14.80
14.80
14.50
-
Dec 11, 2025
15.11
15.11
15.11
15.11
14.80
-
Dec 10, 2025
15.01
15.01
15.01
15.01
14.70
-
Dec 9, 2025
14.99
14.99
14.99
14.99
14.68
-
Dec 8, 2025
15.02
15.02
15.02
15.02
14.71
-
Dec 5, 2025
0.686
Distribution
Fund distributions shown include income and capital gains
Dec 5, 2025
15.03
15.03
15.03
15.03
14.72
-
Dec 4, 2025
15.69
15.69
15.69
15.69
14.70
-
Dec 3, 2025
15.65
15.65
15.65
15.65
14.66
-
Dec 2, 2025
15.70
15.70
15.70
15.70
14.71
-
Dec 1, 2025
15.68
15.68
15.68
15.68
14.69
-
Nov 28, 2025
15.80
15.80
15.80
15.80
14.80
-
Nov 26, 2025
15.70
15.70
15.70
15.70
14.71
-
Nov 25, 2025
15.57
15.57
15.57
15.57
14.58
-
Nov 24, 2025
15.43
15.43
15.43
15.43
14.45
-
Nov 21, 2025
15.20
15.20
15.20
15.20
14.24
-
Nov 20, 2025
15.13
15.13
15.13
15.13
14.17
-
Nov 19, 2025
15.37
15.37
15.37
15.37
14.40
-
Nov 18, 2025
15.28
15.28
15.28
15.28
14.31
-
Nov 17, 2025
15.44
15.44
15.44
15.44
14.46
-
Nov 14, 2025
15.60
15.60
15.60
15.60
14.61
-
Nov 13, 2025
15.61
15.61
15.61
15.61
14.62
-
Nov 12, 2025
15.88
15.88
15.88
15.88
14.87
-
Nov 11, 2025
15.88
15.88
15.88
15.88
14.87
-
Nov 10, 2025
15.95
15.95
15.95
15.95
14.94
-
Nov 7, 2025
15.70
15.70
15.70
15.70
14.71
-
Nov 6, 2025
15.64
15.64
15.64
15.64
14.65
-
Nov 5, 2025
15.88
15.88
15.88
15.88
14.87
-
Nov 4, 2025
15.91
15.91
15.91
15.91
14.90
-
Nov 3, 2025
16.07
16.07
16.07
16.07
15.05
-
Oct 31, 2025
16.06
16.06
16.06
16.06
15.04
-
Oct 30, 2025
16.06
16.06
16.06
16.06
15.04
-
