American Funds AMCAP F3 (FMACX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
48.91
+0.12 (0.25%)
At close: Dec 3, 2025
FMACX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | 0.25% |
| Dec 2, 2025 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | 0.27% |
| Dec 1, 2025 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | -0.88% |
| Nov 28, 2025 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | 0.49% |
| Nov 26, 2025 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | 0.74% |
| Nov 25, 2025 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | 1.32% |
| Nov 24, 2025 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | 2.00% |
| Nov 21, 2025 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | 1.08% |
| Nov 20, 2025 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | -1.74% |
| Nov 19, 2025 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | 0.64% |
| Nov 18, 2025 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | -0.80% |
| Nov 17, 2025 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | -0.86% |
| Nov 14, 2025 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | -0.02% |
| Nov 13, 2025 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | -1.91% |
| 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% |