American Fds AMCAP F-3 (FMACX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
44.94
+0.56 (1.26%)
Nov 11, 2026, 4:00 PM EST
FMACX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 11, 2026 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | 1.26% |
| Nov 10, 2026 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | -0.54% |
| Nov 9, 2026 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | 2.91% |
| Nov 6, 2026 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | 0.46% |
| Nov 5, 2026 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | -5.08% |
| Nov 4, 2026 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | 1.68% |
| Nov 3, 2026 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | 0.68% |
| Nov 2, 2026 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | - |
| Oct 30, 2026 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | -1.83% |
| Oct 29, 2026 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | -0.33% |
| Oct 28, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 0.42% |
| Oct 27, 2026 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | 1.03% |
| Oct 26, 2026 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | 0.34% |
| Oct 23, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.76% |
| Oct 22, 2026 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | -2.09% |
| 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% |