American Funds AMCAP Fund® Class F-2 (AMCFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.00
-0.51 (-1.07%)
At close: Jan 30, 2026
AMCFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 30, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -1.07% |
| Jan 29, 2026 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | -0.11% |
| Jan 28, 2026 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | -0.40% |
| Jan 27, 2026 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 0.48% |
| Jan 26, 2026 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | 0.53% |
| Jan 23, 2026 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | -0.06% |
| Jan 22, 2026 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | 0.49% |
| Jan 21, 2026 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | 1.01% |
| Jan 20, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -2.27% |
| Jan 16, 2026 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | 0.08% |
| Jan 15, 2026 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | 0.21% |
| Jan 14, 2026 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | -0.92% |
| Jan 13, 2026 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | -0.39% |
| Jan 12, 2026 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | 0.12% |
| Jan 9, 2026 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | 0.84% |
| Jan 8, 2026 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | -0.36% |
| Jan 7, 2026 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | 0.04% |
| Jan 6, 2026 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | 1.03% |
| Jan 5, 2026 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | 0.87% |
| Jan 2, 2026 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | 0.17% |
| Dec 31, 2025 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | -0.68% |
| Dec 30, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -0.13% |
| Dec 29, 2025 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | -0.30% |
| Dec 26, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.11% |
| Dec 24, 2025 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | 0.28% |
| Dec 23, 2025 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | 0.53% |
| Dec 22, 2025 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | 0.73% |
| Dec 19, 2025 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | 1.15% |
| Dec 18, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | 1.30% |
| Dec 17, 2025 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | -1.49% |
| Dec 16, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.09% |
| Dec 15, 2025 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | -0.64% |
| Dec 12, 2025 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | -6.06% |
| Dec 11, 2025 | 47.39 | 47.39 | 47.39 | 49.54 | 47.39 | 0.22% |
| Dec 10, 2025 | 47.28 | 47.28 | 47.28 | 49.43 | 47.28 | 0.53% |
| Dec 9, 2025 | 47.04 | 47.04 | 47.04 | 49.17 | 47.04 | -0.08% |
| Dec 8, 2025 | 47.07 | 47.07 | 47.07 | 49.21 | 47.07 | -0.14% |
| Dec 5, 2025 | 47.14 | 47.14 | 47.14 | 49.28 | 47.14 | 0.26% |
| Dec 4, 2025 | 47.02 | 47.02 | 47.02 | 49.15 | 47.02 | - |
| Dec 3, 2025 | 47.02 | 47.02 | 47.02 | 49.15 | 47.02 | 0.22% |
| Dec 2, 2025 | 46.91 | 46.91 | 46.91 | 49.04 | 46.91 | 0.29% |
| Dec 1, 2025 | 46.78 | 46.78 | 46.78 | 48.90 | 46.78 | -0.87% |
| Nov 28, 2025 | 47.19 | 47.19 | 47.19 | 49.33 | 47.19 | 0.49% |
| Nov 26, 2025 | 46.96 | 46.96 | 46.96 | 49.09 | 46.96 | 0.74% |
| Nov 25, 2025 | 46.61 | 46.61 | 46.61 | 48.73 | 46.61 | 1.33% |
| Nov 24, 2025 | 46.00 | 46.00 | 46.00 | 48.09 | 46.00 | 1.99% |
| Nov 21, 2025 | 45.10 | 45.10 | 45.10 | 47.15 | 45.10 | 1.07% |
| Nov 20, 2025 | 44.63 | 44.63 | 44.63 | 46.65 | 44.62 | -1.73% |
| Nov 19, 2025 | 45.41 | 45.41 | 45.41 | 47.47 | 45.41 | 0.64% |
| Nov 18, 2025 | 45.12 | 45.12 | 45.12 | 47.17 | 45.12 | -0.82% |