American Fds AMCAP F-3 (FMACX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
45.90
+0.18 (0.39%)
At close: Oct 21, 2026
FMACX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 21, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 0.39% |
| Oct 20, 2026 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | 0.09% |
| Oct 19, 2026 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | 0.75% |
| Oct 16, 2026 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | -1.73% |
| Oct 15, 2026 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | 0.65% |
| Oct 14, 2026 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | -1.57% |
| Oct 13, 2026 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | -0.26% |
| Oct 12, 2026 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | -0.41% |
| Oct 9, 2026 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | 0.95% |
| Oct 8, 2026 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | -1.02% |
| Oct 7, 2026 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | -0.26% |
| Oct 6, 2026 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | 0.58% |
| Oct 5, 2026 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | 1.30% |
| Oct 2, 2026 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | 0.92% |
| Oct 1, 2026 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
| Sep 30, 2026 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | -0.37% |
| Sep 29, 2026 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | 0.24% |
| Sep 28, 2026 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | -0.91% |
| Sep 25, 2026 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | 0.50% |
| Sep 24, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.15% |
| Sep 23, 2026 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | -0.93% |
| Sep 22, 2026 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | 0.04% |
| Sep 21, 2026 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | 1.94% |
| Sep 18, 2026 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | 0.15% |
| Sep 17, 2026 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | 1.00% |
| Sep 16, 2026 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | -0.18% |
| Sep 15, 2026 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | -1.01% |
| Sep 14, 2026 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | -0.42% |
| Sep 11, 2026 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | 0.59% |
| Sep 10, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -0.90% |
| Sep 9, 2026 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | -0.69% |
| Sep 8, 2026 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | -0.67% |
| Sep 4, 2026 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | -0.30% |
| Sep 3, 2026 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | 0.74% |
| Sep 2, 2026 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | 0.61% |
| Sep 1, 2026 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | -0.97% |
| Aug 31, 2026 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | -0.73% |
| Aug 28, 2026 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | -0.11% |
| Aug 27, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.91% |
| Aug 26, 2026 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | -0.11% |
| Aug 25, 2026 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | 0.61% |
| Aug 24, 2026 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | -0.37% |
| Aug 21, 2026 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | 0.56% |
| Aug 20, 2026 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | -0.88% |
| Aug 19, 2026 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | 0.37% |
| Aug 18, 2026 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | -1.17% |
| Aug 17, 2026 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | -0.68% |
| Aug 14, 2026 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | -0.80% |
| 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% |