American Funds AMCAP Fund® Class F-3 (FMACX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.55
+0.33 (0.70%)
At close: Aug 13, 2026
FMACX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 13, 2026 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | 0.70% |
| Aug 12, 2026 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | 0.02% |
| Aug 11, 2026 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | -0.38% |
| Aug 10, 2026 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | 0.28% |
| Aug 7, 2026 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | 0.77% |
| Aug 6, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | -0.49% |
| Aug 5, 2026 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | 0.04% |
| Aug 4, 2026 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | 1.64% |
| Aug 3, 2026 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | 2.00% |
| Jul 31, 2026 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | 1.84% |
| Jul 30, 2026 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | 1.02% |
| Jul 29, 2026 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | -1.58% |
| Jul 28, 2026 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | 0.54% |
| Jul 27, 2026 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | 0.47% |
| Jul 24, 2026 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | -0.34% |
| Jul 23, 2026 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | -1.22% |
| Jul 22, 2026 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | -0.46% |
| Jul 21, 2026 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | 0.69% |
| Jul 20, 2026 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | -0.16% |
| Jul 17, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | -1.76% |
| Jul 16, 2026 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | -0.74% |
| Jul 15, 2026 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | 0.70% |
| Jul 14, 2026 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | 0.37% |
| Jul 13, 2026 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | -1.14% |
| Jul 10, 2026 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | 0.09% |
| Jul 9, 2026 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | 0.92% |
| Jul 8, 2026 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | -0.39% |
| Jul 7, 2026 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | -0.50% |
| Jul 6, 2026 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | 0.70% |
| Jul 2, 2026 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | -0.07% |
| Jul 1, 2026 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | 0.33% |
| Jun 30, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.68% |
| Jun 29, 2026 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | 1.52% |
| Jun 26, 2026 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | 0.20% |
| Jun 25, 2026 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | -0.29% |
| Jun 24, 2026 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | 0.49% |
| Jun 23, 2026 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | -1.22% |
| Jun 22, 2026 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | -1.29% |
| Jun 18, 2026 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | 1.51% |
| Jun 17, 2026 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | -1.29% |
| Jun 16, 2026 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | -0.43% |
| Jun 15, 2026 | 49.43 | 49.43 | 49.43 | 49.43 | 45.88 | 2.79% |
| Jun 12, 2026 | 48.09 | 48.09 | 48.09 | 48.09 | 44.63 | -0.17% |
| Jun 11, 2026 | 48.17 | 48.17 | 48.17 | 48.17 | 44.71 | 1.91% |
| Jun 10, 2026 | 47.27 | 47.27 | 47.27 | 47.27 | 43.87 | -2.25% |
| Jun 9, 2026 | 48.36 | 48.36 | 48.36 | 48.36 | 44.89 | 0.39% |
| Jun 8, 2026 | 48.17 | 48.17 | 48.17 | 48.17 | 44.71 | 0.40% |
| Jun 5, 2026 | 47.98 | 47.98 | 47.98 | 47.98 | 44.53 | -2.72% |
| Jun 4, 2026 | 49.32 | 49.32 | 49.32 | 49.32 | 45.78 | 0.16% |
| Jun 3, 2026 | 49.24 | 49.24 | 49.24 | 49.24 | 45.70 | -0.85% |