American Funds AMCAP F3 (FMACX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
48.60
+0.90 (1.89%)
Nov 10, 2025, 4:00 PM EST
FMACX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 12, 2025 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | 0.14% |
| Nov 11, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
| Nov 10, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 1.89% |
| Nov 7, 2025 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | 0.19% |
| Nov 6, 2025 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | -1.39% |
| Nov 5, 2025 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | 0.25% |
| Nov 4, 2025 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | -1.51% |
| Nov 3, 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | 0.27% |
| Oct 31, 2025 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | 0.31% |
| Oct 30, 2025 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | -1.24% |
| Oct 29, 2025 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | 0.14% |
| Oct 28, 2025 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | 0.22% |
| Oct 27, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | 1.32% |
| Oct 24, 2025 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | 0.77% |
| Oct 23, 2025 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | 0.78% |
| Oct 22, 2025 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | -0.77% |
| Oct 21, 2025 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | 0.19% |
| Oct 20, 2025 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | 1.16% |
| Oct 17, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.13% |
| Oct 16, 2025 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | -0.44% |
| Oct 15, 2025 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | 0.25% |
| Oct 14, 2025 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | -0.29% |
| Oct 13, 2025 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | 1.93% |
| Oct 10, 2025 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | -2.97% |
| Oct 9, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | -0.19% |
| Oct 8, 2025 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | 0.84% |
| Oct 7, 2025 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | -0.40% |
| Oct 6, 2025 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | 0.33% |
| Oct 3, 2025 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | 0.06% |
| Oct 2, 2025 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | 0.38% |
| Oct 1, 2025 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | 0.44% |
| Sep 30, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.28% |
| Sep 29, 2025 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | 0.30% |
| Sep 26, 2025 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | 0.32% |
| Sep 25, 2025 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | -0.82% |
| Sep 24, 2025 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | -0.57% |
| Sep 23, 2025 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | -0.77% |
| Sep 22, 2025 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | 0.19% |
| Sep 19, 2025 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | 0.31% |
| Sep 18, 2025 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | 0.76% |
| Sep 17, 2025 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | -0.55% |
| Sep 16, 2025 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | 0.02% |
| Sep 15, 2025 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | 0.72% |
| Sep 12, 2025 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | -0.40% |
| 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% |