American Funds AMCAP F3 (FMACX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.25
+0.15 (0.32%)
Sep 10, 2025, 4:00 PM EDT
FMACX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 11, 2025 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | 0.55% |
| Sep 10, 2025 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | 0.32% |
| Sep 9, 2025 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 0.17% |
| Sep 8, 2025 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | 0.60% |
| Sep 5, 2025 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | 0.26% |
| Sep 4, 2025 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | 1.00% |
| Sep 3, 2025 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | 0.46% |
| Sep 2, 2025 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | -0.76% |
| Aug 29, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | -0.81% |
| Aug 28, 2025 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | 0.67% |
| Aug 27, 2025 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | 0.15% |
| Aug 26, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 0.59% |
| Aug 25, 2025 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | -0.54% |
| Aug 22, 2025 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | 1.74% |
| Aug 21, 2025 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | -0.31% |
| Aug 20, 2025 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | -0.52% |
| Aug 19, 2025 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | -0.84% |
| Aug 18, 2025 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | 0.02% |
| Aug 15, 2025 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | -0.06% |
| Aug 14, 2025 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | 0.02% |
| Aug 13, 2025 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | 0.19% |
| Aug 12, 2025 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | 1.41% |
| Aug 11, 2025 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | -0.20% |
| Aug 8, 2025 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | 0.22% |
| Aug 7, 2025 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | -0.31% |
| Aug 6, 2025 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | 0.82% |
| Aug 5, 2025 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | -1.26% |
| Aug 4, 2025 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | 1.82% |
| Aug 1, 2025 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | -1.62% |
| Jul 31, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.37% |
| Jul 30, 2025 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | 0.15% |
| Jul 29, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | -0.50% |
| Jul 28, 2025 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | 0.07% |
| Jul 25, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | 0.39% |
| Jul 24, 2025 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | 0.31% |
| Jul 23, 2025 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | 0.95% |
| Jul 22, 2025 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | -0.26% |
| Jul 21, 2025 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | 0.11% |
| Jul 18, 2025 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | -0.11% |
| Jul 17, 2025 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | 0.55% |
| Jul 16, 2025 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | 0.22% |
| Jul 15, 2025 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | -0.31% |
| Jul 14, 2025 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | 0.35% |
| Jul 11, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | -0.42% |
| Jul 10, 2025 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | 0.11% |
| Jul 9, 2025 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | 0.87% |
| Jul 8, 2025 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | -0.04% |
| Jul 7, 2025 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | -0.60% |
| Jul 3, 2025 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | 1.05% |
| Jul 2, 2025 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | 0.40% |