American Funds AMCAP Fund® Class F-3 (FMACX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
44.97
+0.05 (0.11%)
Oct 25, 2024, 4:00 PM EDT
FMACX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 31, 2024 | 0 | 0 | 0 | 44.21 | 44.21 | -2.08% |
| Oct 30, 2024 | 0 | 0 | 0 | 45.15 | 45.15 | -0.29% |
| Oct 29, 2024 | 0 | 0 | 0 | 45.28 | 45.28 | 0.49% |
| Oct 28, 2024 | 0 | 0 | 0 | 45.06 | 45.06 | 0.20% |
| Oct 25, 2024 | 0 | 0 | 0 | 44.97 | 44.97 | 0.11% |
| Oct 24, 2024 | 0 | 0 | 0 | 44.92 | 44.92 | 0.02% |
| Oct 23, 2024 | 0 | 0 | 0 | 44.91 | 44.91 | -1.17% |
| Oct 22, 2024 | 0 | 0 | 0 | 45.44 | 45.44 | -0.11% |
| Oct 21, 2024 | 0 | 0 | 0 | 45.49 | 45.49 | -0.44% |
| Oct 18, 2024 | 0 | 0 | 0 | 45.69 | 45.69 | 0.37% |
| Oct 17, 2024 | 0 | 0 | 0 | 45.52 | 45.52 | 0.11% |
| Oct 16, 2024 | 0 | 0 | 0 | 45.47 | 45.47 | 0.24% |
| Oct 15, 2024 | 0 | 0 | 0 | 45.36 | 45.36 | -0.98% |
| Oct 14, 2024 | 0 | 0 | 0 | 45.81 | 45.81 | 0.68% |
| Oct 11, 2024 | 0 | 0 | 0 | 45.50 | 45.50 | 0.80% |
| Oct 10, 2024 | 0 | 0 | 0 | 45.14 | 45.14 | -0.22% |
| Oct 9, 2024 | 0 | 0 | 0 | 45.24 | 45.24 | 0.80% |
| Oct 8, 2024 | 0 | 0 | 0 | 44.88 | 44.88 | 1.15% |
| Oct 7, 2024 | 0 | 0 | 0 | 44.37 | 44.37 | -1.00% |
| Oct 4, 2024 | 0 | 0 | 0 | 44.82 | 44.82 | 0.97% |
| Oct 3, 2024 | 0 | 0 | 0 | 44.39 | 44.39 | -0.43% |
| Oct 2, 2024 | 0 | 0 | 0 | 44.58 | 44.58 | 0.16% |
| Oct 1, 2024 | 0 | 0 | 0 | 44.51 | 44.51 | -0.85% |
| Sep 30, 2024 | 0 | 0 | 0 | 44.89 | 44.89 | 0.22% |
| Sep 27, 2024 | 0 | 0 | 0 | 44.79 | 44.79 | -0.31% |
| Sep 26, 2024 | 0 | 0 | 0 | 44.93 | 44.93 | 0.45% |
| Sep 25, 2024 | 0 | 0 | 0 | 44.73 | 44.73 | -0.22% |
| Sep 24, 2024 | 0 | 0 | 0 | 44.83 | 44.83 | 0.27% |
| Sep 23, 2024 | 0 | 0 | 0 | 44.71 | 44.71 | 0.22% |
| Sep 20, 2024 | 0 | 0 | 0 | 44.61 | 44.61 | -0.16% |
| Sep 19, 2024 | 0 | 0 | 0 | 44.68 | 44.68 | 1.85% |
| Sep 18, 2024 | 0 | 0 | 0 | 43.87 | 43.87 | -0.23% |
| Sep 17, 2024 | 0 | 0 | 0 | 43.97 | 43.97 | 0.09% |
| Sep 16, 2024 | 0 | 0 | 0 | 43.93 | 43.93 | 0.05% |
| Sep 13, 2024 | 0 | 0 | 0 | 43.91 | 43.91 | 0.80% |
| Sep 12, 2024 | 0 | 0 | 0 | 43.56 | 43.56 | 1.04% |
| Sep 11, 2024 | 0 | 0 | 0 | 43.11 | 43.11 | 1.46% |
| Sep 10, 2024 | 0 | 0 | 0 | 42.49 | 42.49 | 0.52% |
| Sep 9, 2024 | 0 | 0 | 0 | 42.27 | 42.27 | 1.00% |
| Sep 6, 2024 | 0 | 0 | 0 | 41.85 | 41.85 | -1.78% |
| Sep 5, 2024 | 0 | 0 | 0 | 42.61 | 42.61 | -0.49% |
| Sep 4, 2024 | 0 | 0 | 0 | 42.82 | 42.82 | -0.28% |
| Sep 3, 2024 | 0 | 0 | 0 | 42.94 | 42.94 | -2.28% |
| Aug 30, 2024 | 0 | 0 | 0 | 43.94 | 43.94 | 0.76% |
| Aug 29, 2024 | 0 | 0 | 0 | 43.61 | 43.61 | 0.21% |
| Aug 28, 2024 | 0 | 0 | 0 | 43.52 | 43.52 | -0.64% |
| Aug 27, 2024 | 0 | 0 | 0 | 43.80 | 43.80 | 0.25% |
| Aug 26, 2024 | 0 | 0 | 0 | 43.69 | 43.69 | -0.52% |
| Aug 23, 2024 | 0 | 0 | 0 | 43.92 | 43.92 | 1.17% |
| Aug 22, 2024 | 0 | 0 | 0 | 43.41 | 43.41 | -0.98% |
| Aug 21, 2024 | 0 | 0 | 0 | 43.84 | 43.84 | 0.46% |
| Aug 20, 2024 | 0 | 0 | 0 | 43.64 | 43.64 | -0.11% |
| Aug 19, 2024 | 0 | 0 | 0 | 43.69 | 43.69 | 0.95% |
| Aug 16, 2024 | 0 | 0 | 0 | 43.28 | 43.28 | -0.05% |
| Aug 15, 2024 | 0 | 0 | 0 | 43.30 | 43.30 | 1.88% |
| Aug 14, 2024 | 0 | 0 | 0 | 42.50 | 42.50 | 0.26% |
| Aug 13, 2024 | 0 | 0 | 0 | 42.39 | 42.39 | 1.68% |
| Aug 12, 2024 | 0 | 0 | 0 | 41.69 | 41.69 | -0.19% |
| Aug 9, 2024 | 0 | 0 | 0 | 41.77 | 41.77 | 0.53% |
| Aug 8, 2024 | 0 | 0 | 0 | 41.55 | 41.55 | 2.54% |
| Aug 7, 2024 | 0 | 0 | 0 | 40.52 | 40.52 | -0.83% |
| Aug 6, 2024 | 0 | 0 | 0 | 40.86 | 40.86 | 1.06% |
| Aug 5, 2024 | 0 | 0 | 0 | 40.43 | 40.43 | -2.58% |
| Aug 2, 2024 | 0 | 0 | 0 | 41.50 | 41.50 | -2.17% |
| Aug 1, 2024 | 0 | 0 | 0 | 42.42 | 42.42 | -1.44% |
| Jul 31, 2024 | 0 | 0 | 0 | 43.04 | 43.04 | 1.73% |
| Jul 30, 2024 | 0 | 0 | 0 | 42.31 | 42.31 | -0.26% |
| Jul 29, 2024 | 0 | 0 | 0 | 42.42 | 42.42 | 0.05% |
| Jul 26, 2024 | 0 | 0 | 0 | 42.40 | 42.40 | 0.98% |
| Jul 25, 2024 | 0 | 0 | 0 | 41.99 | 41.99 | -0.36% |
| Jul 24, 2024 | 0 | 0 | 0 | 42.14 | 42.14 | -2.63% |
| Jul 23, 2024 | 0 | 0 | 0 | 43.28 | 43.28 | 0.46% |
| Jul 22, 2024 | 0 | 0 | 0 | 43.08 | 43.08 | 1.22% |
| Jul 19, 2024 | 0 | 0 | 0 | 42.56 | 42.56 | -0.40% |
| Jul 18, 2024 | 0 | 0 | 0 | 42.73 | 42.73 | -0.86% |
| Jul 17, 2024 | 0 | 0 | 0 | 43.10 | 43.10 | -2.33% |
| Jul 16, 2024 | 0 | 0 | 0 | 44.13 | 44.13 | 0.82% |
| Jul 15, 2024 | 0 | 0 | 0 | 43.77 | 43.77 | 0.14% |
| Jul 12, 2024 | 0 | 0 | 0 | 43.71 | 43.71 | 0.44% |
| Jul 11, 2024 | 0 | 0 | 0 | 43.52 | 43.52 | -0.27% |
| Jul 10, 2024 | 0 | 0 | 0 | 43.64 | 43.64 | 0.81% |
| Jul 9, 2024 | 0 | 0 | 0 | 43.29 | 43.29 | -0.37% |
| Jul 8, 2024 | 0 | 0 | 0 | 43.45 | 43.45 | -0.05% |
| Jul 5, 2024 | 0 | 0 | 0 | 43.47 | 43.47 | 0.58% |
| Jul 3, 2024 | 0 | 0 | 0 | 43.22 | 43.22 | 0.54% |
| Jul 2, 2024 | 0 | 0 | 0 | 42.99 | 42.99 | 0.51% |
| Jul 1, 2024 | 0 | 0 | 0 | 42.77 | 42.77 | -0.02% |
| Jun 28, 2024 | 0 | 0 | 0 | 42.78 | 42.78 | -0.37% |
| Jun 27, 2024 | 0 | 0 | 0 | 42.94 | 42.94 | 0.19% |
| Jun 26, 2024 | 0 | 0 | 0 | 42.86 | 42.86 | 0.14% |
| Jun 25, 2024 | 0 | 0 | 0 | 42.80 | 42.80 | 0.28% |
| Jun 24, 2024 | 0 | 0 | 0 | 42.68 | 42.68 | -0.26% |
| Jun 21, 2024 | 0 | 0 | 0 | 42.79 | 42.79 | -0.05% |
| Jun 20, 2024 | 0 | 0 | 0 | 42.81 | 42.81 | -0.30% |
| Jun 18, 2024 | 0 | 0 | 0 | 42.94 | 42.94 | 0.05% |
| Jun 17, 2024 | 0 | 0 | 0 | 42.92 | 42.92 | 0.94% |
| Jun 14, 2024 | 0 | 0 | 0 | 42.52 | 42.52 | -0.21% |
| Jun 13, 2024 | 0 | 0 | 0 | 42.61 | 42.61 | 0.24% |
| Jun 12, 2024 | 0 | 0 | 0 | 42.51 | 42.51 | -0.75% |
| Jun 11, 2024 | 0 | 0 | 0 | 42.83 | 42.02 | 0.26% |