American Funds AMCAP F3 (FMACX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
46.73
+0.33 (0.71%)
At close: Dec 22, 2025
FMACX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Nov 18, 2025 | 44.89 | 44.89 | 44.89 | 46.94 | 44.89 | -0.80% |
| Nov 17, 2025 | 45.26 | 45.26 | 45.26 | 47.32 | 45.26 | -0.86% |
| Nov 14, 2025 | 45.65 | 45.65 | 45.65 | 47.73 | 45.65 | -0.02% |
| Nov 13, 2025 | 45.66 | 45.66 | 45.66 | 47.74 | 45.66 | -1.91% |
| Nov 12, 2025 | 46.55 | 46.55 | 46.55 | 48.67 | 46.55 | 0.14% |
| Nov 11, 2025 | 46.48 | 46.48 | 46.48 | 48.60 | 46.48 | - |
| Nov 10, 2025 | 46.48 | 46.48 | 46.48 | 48.60 | 46.48 | 1.89% |
| Nov 7, 2025 | 45.62 | 45.62 | 45.62 | 47.70 | 45.62 | 0.19% |
| Nov 6, 2025 | 45.53 | 45.53 | 45.53 | 47.61 | 45.53 | -1.39% |
| Nov 5, 2025 | 46.17 | 46.17 | 46.17 | 48.28 | 46.17 | 0.25% |
| Nov 4, 2025 | 46.06 | 46.06 | 46.06 | 48.16 | 46.06 | -1.51% |
| Nov 3, 2025 | 46.77 | 46.77 | 46.77 | 48.90 | 46.77 | 0.27% |
| Oct 31, 2025 | 46.64 | 46.64 | 46.64 | 48.77 | 46.64 | 0.31% |
| Oct 30, 2025 | 46.50 | 46.50 | 46.50 | 48.62 | 46.50 | -1.24% |
| Oct 29, 2025 | 47.08 | 47.08 | 47.08 | 49.23 | 47.08 | 0.14% |
| Oct 28, 2025 | 47.02 | 47.02 | 47.02 | 49.16 | 47.02 | 0.22% |
| Oct 27, 2025 | 46.91 | 46.91 | 46.91 | 49.05 | 46.91 | 1.32% |
| Oct 24, 2025 | 46.30 | 46.30 | 46.30 | 48.41 | 46.30 | 0.77% |
| Oct 23, 2025 | 45.94 | 45.94 | 45.94 | 48.04 | 45.94 | 0.78% |
| Oct 22, 2025 | 45.59 | 45.59 | 45.59 | 47.67 | 45.59 | -0.77% |
| Oct 21, 2025 | 45.94 | 45.94 | 45.94 | 48.04 | 45.94 | 0.19% |
| Oct 20, 2025 | 45.86 | 45.86 | 45.86 | 47.95 | 45.86 | 1.16% |
| Oct 17, 2025 | 45.33 | 45.33 | 45.33 | 47.40 | 45.33 | 0.13% |
| Oct 16, 2025 | 45.28 | 45.28 | 45.28 | 47.34 | 45.27 | -0.44% |
| Oct 15, 2025 | 45.48 | 45.48 | 45.48 | 47.55 | 45.48 | 0.25% |
| Oct 14, 2025 | 45.36 | 45.36 | 45.36 | 47.43 | 45.36 | -0.29% |