American Funds AMCAP Fund® Class F-3 (FMACX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
45.47
+0.25 (0.55%)
Jul 17, 2025, 4:00 PM EDT
FMACX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jul 1, 2025 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | -0.49% |
| Jun 30, 2025 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | 0.52% |
| Jun 27, 2025 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | 0.70% |
| Jun 26, 2025 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | 0.91% |
| Jun 25, 2025 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | 0.02% |
| Jun 24, 2025 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | 1.74% |
| Jun 23, 2025 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | 1.01% |
| Jun 20, 2025 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | -0.37% |
| Jun 18, 2025 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | -0.07% |
| Jun 17, 2025 | 42.77 | 42.77 | 42.77 | 42.77 | 42.77 | -0.79% |
| Jun 16, 2025 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | 0.96% |
| Jun 13, 2025 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | -1.39% |
| Jun 12, 2025 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | 0.28% |
| Jun 11, 2025 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | -4.13% |
| Jun 10, 2025 | 45.04 | 45.04 | 45.04 | 45.04 | 43.17 | 0.38% |
| Jun 9, 2025 | 44.87 | 44.87 | 44.87 | 44.87 | 43.01 | 0.07% |
| Jun 6, 2025 | 44.84 | 44.84 | 44.84 | 44.84 | 42.98 | 0.70% |
| Jun 5, 2025 | 44.53 | 44.53 | 44.53 | 44.53 | 42.68 | 0.02% |
| Jun 4, 2025 | 44.52 | 44.52 | 44.52 | 44.52 | 42.67 | 0.47% |
| Jun 3, 2025 | 44.31 | 44.31 | 44.31 | 44.31 | 42.47 | 0.64% |
| Jun 2, 2025 | 44.03 | 44.03 | 44.03 | 44.03 | 42.21 | 0.46% |
| May 30, 2025 | 43.83 | 43.83 | 43.83 | 43.83 | 42.01 | 0.05% |
| May 29, 2025 | 43.81 | 43.81 | 43.81 | 43.81 | 41.99 | 0.16% |
| May 28, 2025 | 43.74 | 43.74 | 43.74 | 43.74 | 41.93 | -0.43% |
| May 27, 2025 | 43.93 | 43.93 | 43.93 | 43.93 | 42.11 | 2.12% |
| May 23, 2025 | 43.02 | 43.02 | 43.02 | 43.02 | 41.24 | -0.81% |
| May 22, 2025 | 43.37 | 43.37 | 43.37 | 43.37 | 41.57 | 0.07% |
| May 21, 2025 | 43.34 | 43.34 | 43.34 | 43.34 | 41.54 | -1.59% |
| May 20, 2025 | 44.04 | 44.04 | 44.04 | 44.04 | 42.21 | -0.47% |
| May 19, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 42.42 | 0.18% |
| May 16, 2025 | 44.17 | 44.17 | 44.17 | 44.17 | 42.34 | 0.71% |
| May 15, 2025 | 43.86 | 43.86 | 43.86 | 43.86 | 42.04 | 0.14% |
| May 14, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 41.98 | 0.18% |
| May 13, 2025 | 43.72 | 43.72 | 43.72 | 43.72 | 41.91 | 0.81% |
| May 12, 2025 | 43.37 | 43.37 | 43.37 | 43.37 | 41.57 | 3.91% |
| May 9, 2025 | 41.74 | 41.74 | 41.74 | 41.74 | 40.01 | -0.26% |
| May 8, 2025 | 41.85 | 41.85 | 41.85 | 41.85 | 40.12 | 0.70% |
| May 7, 2025 | 41.56 | 41.56 | 41.56 | 41.56 | 39.84 | 0.27% |
| May 6, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 39.73 | -1.26% |