American Funds AMCAP F2 (AMCFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.57
-0.19 (-0.40%)
Sep 12, 2025, 9:30 AM EDT
AMCFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 15, 2025 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | 0.71% |
| Sep 12, 2025 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | -0.40% |
| Sep 11, 2025 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | 0.57% |
| Sep 10, 2025 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | 0.32% |
| Sep 9, 2025 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | 0.15% |
| Sep 8, 2025 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | 0.62% |
| Sep 5, 2025 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | 0.26% |
| Sep 4, 2025 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | 0.99% |
| Sep 3, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.48% |
| Sep 2, 2025 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | -0.77% |
| Aug 29, 2025 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | -0.81% |
| Aug 28, 2025 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | 0.64% |
| Aug 27, 2025 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | 0.17% |
| Aug 26, 2025 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | 0.58% |
| Aug 25, 2025 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | -0.54% |
| Aug 22, 2025 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | 1.73% |
| Aug 21, 2025 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | -0.31% |
| Aug 20, 2025 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | -0.52% |
| Aug 19, 2025 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | -0.84% |
| Aug 18, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.02% |
| Aug 15, 2025 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | -0.06% |
| Aug 14, 2025 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | 0.02% |
| Aug 13, 2025 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | 0.19% |
| Aug 12, 2025 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | 1.40% |
| Aug 11, 2025 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | -0.20% |
| Aug 8, 2025 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | 0.22% |
| Aug 7, 2025 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | -0.30% |
| Aug 6, 2025 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | 0.81% |
| Aug 5, 2025 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | -1.26% |
| Aug 4, 2025 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | 1.81% |
| Aug 1, 2025 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | -1.61% |
| Jul 31, 2025 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | -0.37% |
| Jul 30, 2025 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | 0.15% |
| Jul 29, 2025 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | -0.50% |
| Jul 28, 2025 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | 0.04% |
| Jul 25, 2025 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | 0.39% |
| Jul 24, 2025 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | 0.33% |
| Jul 23, 2025 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | 0.94% |
| Jul 22, 2025 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | -0.26% |
| Jul 21, 2025 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | 0.11% |
| Jul 18, 2025 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | -0.11% |
| Jul 17, 2025 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | 0.55% |
| Jul 16, 2025 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | 0.22% |
| Jul 15, 2025 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | -0.31% |
| Jul 14, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 0.35% |
| Jul 11, 2025 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | -0.42% |
| Jul 10, 2025 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | 0.09% |
| Jul 9, 2025 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | 0.89% |
| Jul 8, 2025 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | -0.04% |
| Jul 7, 2025 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | -0.59% |