American Funds AMCAP Fund® Class F-3 (FMACX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
48.17
+0.90 (1.90%)
At close: Jun 11, 2026
FMACX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 11, 2026 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | 1.90% |
| Jun 10, 2026 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | -2.25% |
| Jun 9, 2026 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | 0.39% |
| Jun 8, 2026 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | 0.40% |
| Jun 5, 2026 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | -2.72% |
| Jun 4, 2026 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | 0.16% |
| Jun 3, 2026 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | -0.85% |
| Jun 2, 2026 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | -0.76% |
| Jun 1, 2026 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | 0.34% |
| May 29, 2026 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | 0.32% |
| May 28, 2026 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | 0.87% |
| May 27, 2026 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | 0.61% |
| May 26, 2026 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | 0.93% |
| May 22, 2026 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | 0.12% |
| May 21, 2026 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | 0.25% |
| May 20, 2026 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | 1.28% |
| May 19, 2026 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | -1.04% |
| May 18, 2026 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | -0.06% |
| May 15, 2026 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | -1.47% |
| May 14, 2026 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | 1.11% |
| May 13, 2026 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | 0.41% |
| May 12, 2026 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | -0.29% |
| May 11, 2026 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | -0.62% |
| May 8, 2026 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | -0.04% |
| May 7, 2026 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | -0.37% |
| May 6, 2026 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | 1.62% |
| May 5, 2026 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | 0.59% |
| May 4, 2026 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | -0.21% |
| May 1, 2026 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | 0.19% |
| Apr 30, 2026 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | 0.95% |
| Apr 29, 2026 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | -0.36% |
| Apr 28, 2026 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | -1.10% |
| Apr 27, 2026 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | 0.17% |
| Apr 24, 2026 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | 0.97% |
| Apr 23, 2026 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | -0.59% |
| Apr 22, 2026 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | 0.93% |
| Apr 21, 2026 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | -0.84% |
| Apr 20, 2026 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | -0.02% |
| Apr 17, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 1.42% |
| Apr 16, 2026 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | -0.15% |
| Apr 15, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 0.88% |
| Apr 14, 2026 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | 1.76% |
| Apr 13, 2026 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | 1.55% |
| Apr 10, 2026 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | 0.15% |
| Apr 9, 2026 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | 0.69% |
| Apr 8, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | 3.48% |
| Apr 7, 2026 | 43.39 | 43.39 | 43.39 | 43.39 | 43.39 | 0.32% |
| Apr 6, 2026 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | 0.49% |
| Apr 2, 2026 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | -0.21% |
| Apr 1, 2026 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | 1.03% |