American Funds AMCAP Fund® Class F-3 (FMACX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
44.01
-0.95 (-2.11%)
Feb 21, 2025, 4:00 PM EST
FMACX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 15, 2025 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | 1.47% |
| Jan 14, 2025 | 42.96 | 42.96 | 42.96 | 42.96 | 42.96 | -0.02% |
| Jan 13, 2025 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | 0.02% |
| Jan 10, 2025 | 42.96 | 42.96 | 42.96 | 42.96 | 42.96 | -1.33% |
| Jan 8, 2025 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | 0.28% |
| Jan 7, 2025 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | -1.21% |
| Jan 6, 2025 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | 0.71% |
| Jan 3, 2025 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | 1.25% |
| Jan 2, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | 0.02% |
| Dec 31, 2024 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | -0.53% |
| Dec 30, 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | -1.12% |
| Dec 27, 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | -1.04% |
| Dec 26, 2024 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | -0.02% |
| Dec 24, 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | 0.96% |
| Dec 23, 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | 0.85% |
| Dec 20, 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | 1.00% |
| Dec 19, 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | -0.49% |
| Dec 18, 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | -3.48% |
| Dec 17, 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | -6.45% |
| Dec 16, 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 45.10 | 0.99% |
| Dec 13, 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 44.66 | 0.53% |
| Dec 12, 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 44.42 | -0.65% |
| Dec 11, 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 44.71 | 1.15% |
| Dec 10, 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 44.20 | -0.28% |
| Dec 9, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 44.33 | -0.70% |
| Dec 6, 2024 | 47.43 | 47.43 | 47.43 | 47.43 | 44.64 | 0.62% |
| Dec 5, 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 44.36 | -0.72% |
| Dec 4, 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 44.68 | 1.24% |
| Dec 3, 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 44.14 | 0.24% |
| Dec 2, 2024 | 46.79 | 46.79 | 46.79 | 46.79 | 44.03 | 0.52% |
| Nov 29, 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 43.81 | 0.58% |
| Nov 27, 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 43.55 | -0.64% |
| Nov 26, 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 43.84 | 0.47% |
| Nov 25, 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 43.63 | 0.94% |
| Nov 22, 2024 | 45.93 | 45.93 | 45.93 | 45.93 | 43.23 | 0.53% |
| Nov 21, 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 43.00 | 0.29% |
| Nov 20, 2024 | 45.56 | 45.56 | 45.56 | 45.56 | 42.88 | 0.24% |
| Nov 19, 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 42.77 | 0.40% |
| Nov 18, 2024 | 45.27 | 45.27 | 45.27 | 45.27 | 42.60 | 0.18% |
| Nov 15, 2024 | 45.19 | 45.19 | 45.19 | 45.19 | 42.53 | -1.97% |
| Nov 14, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 43.39 | -1.03% |
| Nov 13, 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 43.84 | -0.13% |
| Nov 12, 2024 | 46.64 | 46.64 | 46.64 | 46.64 | 43.89 | -0.28% |
| Nov 11, 2024 | 46.77 | 46.77 | 46.77 | 46.77 | 44.02 | 0.43% |
| Nov 8, 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 43.83 | 0.56% |
| Nov 7, 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 43.58 | 0.65% |
| Nov 6, 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 43.30 | 2.24% |
| Nov 5, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 42.35 | 1.26% |
| Nov 4, 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 41.82 | -0.11% |
| Nov 1, 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 41.87 | 0.63% |
| Oct 31, 2024 | 44.21 | 44.21 | 44.21 | 44.21 | 41.61 | -2.08% |
| Oct 30, 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 42.49 | -0.29% |
| Oct 29, 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 42.61 | 0.49% |
| Oct 28, 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 42.41 | 0.20% |
| Oct 25, 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 42.32 | 0.11% |
| Oct 24, 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 42.27 | 0.02% |
| Oct 23, 2024 | 44.91 | 44.91 | 44.91 | 44.91 | 42.27 | -1.17% |
| Oct 22, 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 42.76 | -0.11% |
| Oct 21, 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 42.81 | -0.44% |
| Oct 18, 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 43.00 | 0.37% |
| Oct 17, 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 42.84 | 0.11% |
| Oct 16, 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 42.79 | 0.24% |
| Oct 15, 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 42.69 | -0.98% |
| Oct 14, 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 43.11 | 0.68% |
| Oct 11, 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 42.82 | 0.80% |
| Oct 10, 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 42.48 | -0.22% |
| Oct 9, 2024 | 45.24 | 45.24 | 45.24 | 45.24 | 42.58 | 0.80% |
| Oct 8, 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 42.24 | 1.15% |
| Oct 7, 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 41.76 | -1.00% |
| Oct 4, 2024 | 44.82 | 44.82 | 44.82 | 44.82 | 42.18 | 0.97% |
| Oct 3, 2024 | 44.39 | 44.39 | 44.39 | 44.39 | 41.78 | -0.43% |
| Oct 2, 2024 | 44.58 | 44.58 | 44.58 | 44.58 | 41.95 | 0.16% |
| Oct 1, 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 41.89 | -0.85% |
| Sep 30, 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 42.25 | 0.22% |
| Sep 27, 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 42.15 | -0.31% |