American Funds AMCAP Fund® Class F-3 (FMACX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
40.59
+0.35 (0.87%)
At close: Apr 25, 2025
FMACX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| 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% |