American Funds AMCAP Fund® Class F-3 (FMACX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
42.17
+0.78 (1.88%)
Mar 24, 2025, 5:00 PM EST
FMACX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 28, 2025 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | -2.30% |
| Mar 27, 2025 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | -0.53% |
| Mar 26, 2025 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | -1.73% |
| Mar 25, 2025 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | 0.17% |
| Mar 24, 2025 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | 1.88% |
| Mar 21, 2025 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | 0.17% |
| Mar 20, 2025 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | -0.27% |
| Mar 19, 2025 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | 1.49% |
| Mar 18, 2025 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | -1.57% |
| Mar 17, 2025 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | 0.78% |
| Mar 14, 2025 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | 2.13% |
| Mar 13, 2025 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | -1.73% |
| Mar 12, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.86% |
| Mar 11, 2025 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | -0.20% |
| Mar 10, 2025 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | -2.95% |
| Mar 7, 2025 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | 0.14% |
| Mar 6, 2025 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | -2.24% |
| Mar 5, 2025 | 42.87 | 42.87 | 42.87 | 42.87 | 42.87 | 1.66% |
| Mar 4, 2025 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | -0.92% |
| Mar 3, 2025 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | -1.98% |
| Feb 28, 2025 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | 1.42% |
| Feb 27, 2025 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | -2.15% |
| Feb 26, 2025 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | 0.62% |
| Feb 25, 2025 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | -0.53% |
| Feb 24, 2025 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | -0.68% |
| Feb 21, 2025 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | -2.11% |
| Feb 20, 2025 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | -0.55% |
| Feb 19, 2025 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | 0.11% |
| Feb 18, 2025 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | - |
| Feb 14, 2025 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | -0.22% |
| Feb 13, 2025 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | 0.78% |
| Feb 12, 2025 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | -0.33% |
| Feb 11, 2025 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | -0.20% |
| Feb 10, 2025 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | 0.80% |
| Feb 7, 2025 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | -0.95% |
| Feb 6, 2025 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | 0.44% |
| Feb 5, 2025 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | 0.36% |
| Feb 4, 2025 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | 0.83% |
| Feb 3, 2025 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | -0.74% |
| Jan 31, 2025 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | -0.24% |
| Jan 30, 2025 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | 0.74% |
| Jan 29, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.58% |
| Jan 28, 2025 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | 1.29% |
| Jan 27, 2025 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | -1.82% |
| Jan 24, 2025 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | -0.04% |
| Jan 23, 2025 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | 0.58% |
| Jan 22, 2025 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | 0.85% |
| Jan 21, 2025 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | 1.09% |
| Jan 17, 2025 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | 0.85% |
| Jan 16, 2025 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | 0.11% |