American Funds AMCAP Fund® Class F-3 (FMACX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
46.77
-0.51 (-1.08%)
At close: Jan 30, 2026
FMACX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 2, 2026 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | 0.38% |
| Jan 30, 2026 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | -1.08% |
| Jan 29, 2026 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | -0.11% |
| Jan 28, 2026 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | -0.40% |
| Jan 27, 2026 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | 0.51% |
| Jan 26, 2026 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | 0.51% |
| Jan 23, 2026 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | -0.04% |
| Jan 22, 2026 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | 0.49% |
| Jan 21, 2026 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | 0.99% |
| Jan 20, 2026 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | -2.26% |
| Jan 16, 2026 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | 0.08% |
| Jan 15, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.21% |
| Jan 14, 2026 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | -0.92% |
| Jan 13, 2026 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | -0.40% |
| Jan 12, 2026 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | 0.13% |
| Jan 9, 2026 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | 0.84% |
| Jan 8, 2026 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | -0.36% |
| Jan 7, 2026 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | 0.04% |
| Jan 6, 2026 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | 1.04% |
| Jan 5, 2026 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | 0.86% |
| Jan 2, 2026 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | 0.19% |
| Dec 31, 2025 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | -0.68% |
| Dec 30, 2025 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | -0.13% |
| Dec 29, 2025 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | -0.30% |
| Dec 26, 2025 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | 0.11% |
| Dec 24, 2025 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | 0.28% |
| Dec 23, 2025 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | 0.53% |
| Dec 22, 2025 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | 0.71% |
| Dec 19, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 1.18% |
| Dec 18, 2025 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | 1.28% |
| Dec 17, 2025 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | -1.48% |
| Dec 16, 2025 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | -0.11% |
| Dec 15, 2025 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | -0.63% |
| Dec 12, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | -6.09% |
| Dec 11, 2025 | 47.15 | 47.15 | 47.15 | 49.30 | 47.15 | 0.22% |
| Dec 10, 2025 | 47.04 | 47.04 | 47.04 | 49.19 | 47.04 | 0.53% |
| Dec 9, 2025 | 46.80 | 46.80 | 46.80 | 48.93 | 46.80 | -0.08% |
| Dec 8, 2025 | 46.83 | 46.83 | 46.83 | 48.97 | 46.83 | -0.14% |
| Dec 5, 2025 | 46.90 | 46.90 | 46.90 | 49.04 | 46.90 | 0.27% |
| Dec 4, 2025 | 46.78 | 46.78 | 46.78 | 48.91 | 46.78 | - |
| Dec 3, 2025 | 46.78 | 46.78 | 46.78 | 48.91 | 46.78 | 0.25% |
| Dec 2, 2025 | 46.66 | 46.66 | 46.66 | 48.79 | 46.66 | 0.27% |
| Dec 1, 2025 | 46.54 | 46.54 | 46.54 | 48.66 | 46.54 | -0.88% |
| Nov 28, 2025 | 46.95 | 46.95 | 46.95 | 49.09 | 46.95 | 0.49% |
| Nov 26, 2025 | 46.72 | 46.72 | 46.72 | 48.85 | 46.72 | 0.74% |
| Nov 25, 2025 | 46.37 | 46.37 | 46.37 | 48.49 | 46.37 | 1.32% |
| Nov 24, 2025 | 45.77 | 45.77 | 45.77 | 47.86 | 45.77 | 2.00% |
| Nov 21, 2025 | 44.87 | 44.87 | 44.87 | 46.92 | 44.87 | 1.08% |
| Nov 20, 2025 | 44.40 | 44.40 | 44.40 | 46.42 | 44.39 | -1.74% |
| Nov 19, 2025 | 45.18 | 45.18 | 45.18 | 47.24 | 45.18 | 0.64% |