American Funds AMCAP Fund® Class F-3 (FMACX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
44.52
+0.21 (0.47%)
Jun 4, 2025, 3:34 PM EDT
FMACX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Jun 5, 2025 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | 0.02% |
Jun 4, 2025 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | 0.47% |
Jun 3, 2025 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | 0.64% |
Jun 2, 2025 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | 0.46% |
May 30, 2025 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | 0.05% |
May 29, 2025 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | 0.16% |
May 28, 2025 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | -0.43% |
May 27, 2025 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | 2.12% |
May 23, 2025 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | -0.81% |
May 22, 2025 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | 0.07% |
May 21, 2025 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | -1.59% |
May 20, 2025 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | -0.47% |
May 19, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | 0.41% |
May 16, 2025 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | 0.48% |
May 15, 2025 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | 0.14% |
May 14, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 0.18% |
May 13, 2025 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | 0.81% |
May 12, 2025 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | 3.91% |
May 9, 2025 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | -0.26% |
May 8, 2025 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | 0.70% |
May 7, 2025 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | 0.27% |
May 6, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | -1.26% |
May 5, 2025 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | -0.21% |
May 2, 2025 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | 2.01% |
May 1, 2025 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | 0.78% |
Apr 30, 2025 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | 0.27% |
Apr 29, 2025 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | 0.54% |
Apr 28, 2025 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | - |
Apr 25, 2025 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | 0.87% |
Apr 24, 2025 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | 2.57% |
Apr 23, 2025 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | 2.13% |
Apr 22, 2025 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | 2.34% |
Apr 21, 2025 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | -2.52% |
Apr 17, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -0.13% |
Apr 16, 2025 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | -2.08% |
Apr 15, 2025 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | 0.03% |
Apr 14, 2025 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | 0.56% |
Apr 11, 2025 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | 1.64% |
Apr 10, 2025 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | -3.44% |
Apr 9, 2025 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | 9.71% |
Apr 8, 2025 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | -1.20% |
Apr 7, 2025 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | -0.24% |
Apr 4, 2025 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | -5.00% |
Apr 3, 2025 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | -5.09% |
Apr 2, 2025 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | 0.94% |
Apr 1, 2025 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | 0.55% |
Mar 31, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | -0.10% |
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% |