Fidelity Magellan K (FMGKX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 05:23PM EDT
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Jul 2024 | - | - | - | - | - | - |
| 05 Jul 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| 03 Jul 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 02 Jul 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 01 Jul 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 28 Jun 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 27 Jun 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 26 Jun 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
| 25 Jun 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| 24 Jun 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 21 Jun 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| 20 Jun 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
| 18 Jun 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 17 Jun 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
| 14 Jun 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 13 Jun 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| 12 Jun 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
| 11 Jun 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
| 10 Jun 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
| 07 Jun 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
| 06 Jun 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
| 05 Jun 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
| 04 Jun 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
| 03 Jun 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 31 May 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
| 30 May 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
| 29 May 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 28 May 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
| 24 May 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| 23 May 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
| 22 May 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
| 21 May 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| 20 May 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
| 17 May 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 16 May 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 15 May 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
| 14 May 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
| 13 May 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
| 10 May 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
| 10 May 2024 | 0.01 Dividend | |||||
| 10 May 2024 | 0.416 Capital gain | |||||
| 09 May 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 13.79 | - |
| 08 May 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 13.75 | - |
| 07 May 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 13.76 | - |
| 06 May 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 13.73 | - |
| 03 May 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.51 | - |
| 02 May 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.35 | - |
| 01 May 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.27 | - |
| 30 Apr 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.32 | - |
| 29 Apr 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.55 | - |
| 26 Apr 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 13.59 | - |
| 25 Apr 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.37 | - |
| 24 Apr 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.43 | - |
| 23 Apr 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.44 | - |
| 22 Apr 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.21 | - |
| 19 Apr 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.10 | - |
| 18 Apr 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.32 | - |
| 17 Apr 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.38 | - |
| 16 Apr 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.49 | - |
| 15 Apr 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.44 | - |
| 12 Apr 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 13.62 | - |
| 11 Apr 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 13.82 | - |
| 10 Apr 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 13.70 | - |
| 09 Apr 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 13.79 | - |
| 08 Apr 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 13.82 | - |
| 05 Apr 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 13.85 | - |
| 04 Apr 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 13.61 | - |
| 03 Apr 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 13.79 | - |
| 02 Apr 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 13.73 | - |
| 01 Apr 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 13.83 | - |
| 28 Mar 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 13.85 | - |
| 27 Mar 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 13.86 | - |
| 26 Mar 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 13.81 | - |
| 25 Mar 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 13.84 | - |
| 22 Mar 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 13.94 | - |
| 21 Mar 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 13.94 | - |
| 20 Mar 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 13.84 | - |
| 19 Mar 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 13.72 | - |
| 18 Mar 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 13.60 | - |
| 15 Mar 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.52 | - |
| 14 Mar 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 13.66 | - |
| 13 Mar 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 13.65 | - |
| 12 Mar 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.68 | - |
| 11 Mar 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.45 | - |
| 08 Mar 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.56 | - |
| 07 Mar 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 13.74 | - |
| 06 Mar 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.54 | - |
| 05 Mar 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.45 | - |
| 04 Mar 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 13.61 | - |
| 01 Mar 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 13.59 | - |
| 29 Feb 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.43 | - |
| 28 Feb 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.36 | - |
| 27 Feb 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.37 | - |
| 26 Feb 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.38 | - |
| 23 Feb 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.40 | - |
| 22 Feb 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.39 | - |
| 21 Feb 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 12.97 | - |
| 20 Feb 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 12.97 | - |
| 16 Feb 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.08 | - |
| 15 Feb 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.13 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.