American Funds AMCAP 529-F-3 (FMCMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
41.23
-0.71 (-1.69%)
Mar 26, 2025, 1:45 PM EST
FMCMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 28, 2025 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | -2.29% |
| Mar 27, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.56% |
| Mar 26, 2025 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | -1.69% |
| Mar 25, 2025 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | 0.14% |
| Mar 24, 2025 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | 1.90% |
| Mar 21, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | 0.17% |
| Mar 20, 2025 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | -0.27% |
| Mar 19, 2025 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | 1.48% |
| Mar 18, 2025 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | -1.58% |
| Mar 17, 2025 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | 0.78% |
| Mar 14, 2025 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | 2.15% |
| Mar 13, 2025 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | -1.74% |
| Mar 12, 2025 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | 0.87% |
| Mar 11, 2025 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | -0.20% |
| Mar 10, 2025 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | -2.95% |
| Mar 7, 2025 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | 0.14% |
| Mar 6, 2025 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | -2.23% |
| Mar 5, 2025 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | 1.65% |
| Mar 4, 2025 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | -0.92% |
| Mar 3, 2025 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | -1.97% |
| Feb 28, 2025 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | 1.41% |
| Feb 27, 2025 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | -2.14% |
| Feb 26, 2025 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | 0.63% |
| Feb 25, 2025 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | -0.53% |
| Feb 24, 2025 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | -0.69% |
| Feb 21, 2025 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | -2.11% |
| Feb 20, 2025 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | -0.56% |
| Feb 19, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | 0.11% |
| Feb 18, 2025 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | - |
| Feb 14, 2025 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | -0.22% |
| Feb 13, 2025 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | 0.78% |
| Feb 12, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.34% |
| Feb 11, 2025 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | -0.20% |
| Feb 10, 2025 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | 0.81% |
| Feb 7, 2025 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | -0.96% |
| Feb 6, 2025 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | 0.45% |
| Feb 5, 2025 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | 0.34% |
| Feb 4, 2025 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | 0.84% |
| Feb 3, 2025 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | -0.74% |
| Jan 31, 2025 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | -0.22% |
| Jan 30, 2025 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | 0.72% |
| Jan 29, 2025 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | -0.58% |
| Jan 28, 2025 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | 1.30% |
| Jan 27, 2025 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | -1.83% |
| Jan 24, 2025 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | -0.02% |
| Jan 23, 2025 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | 0.56% |
| Jan 22, 2025 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | 0.86% |
| Jan 21, 2025 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | 1.10% |
| Jan 17, 2025 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | 0.83% |
| Jan 16, 2025 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | 0.14% |