American Funds AMCAP 529-F-3 (FMCMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
48.42
+0.13 (0.27%)
At close: Dec 2, 2025
FMCMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 2, 2025 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | 0.27% |
| Dec 1, 2025 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | -0.86% |
| Nov 28, 2025 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | 0.47% |
| Nov 26, 2025 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | 0.75% |
| Nov 25, 2025 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | 1.33% |
| Nov 24, 2025 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | 2.00% |
| Nov 21, 2025 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | 1.06% |
| Nov 20, 2025 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | -1.73% |
| Nov 19, 2025 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | 0.64% |
| Nov 18, 2025 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | -0.83% |
| Nov 17, 2025 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | -0.84% |
| Nov 14, 2025 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | -0.02% |
| Nov 13, 2025 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | -1.90% |
| Nov 12, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | 0.15% |
| Nov 11, 2025 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | - |
| Nov 10, 2025 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | 1.88% |
| Nov 7, 2025 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | 0.19% |
| Nov 6, 2025 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | -1.40% |
| Nov 5, 2025 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | 0.25% |
| Nov 4, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -1.50% |
| Nov 3, 2025 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | 0.27% |
| Oct 31, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 0.31% |
| Oct 30, 2025 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | -1.25% |
| Oct 29, 2025 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | 0.14% |
| Oct 28, 2025 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | 0.23% |
| Oct 27, 2025 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | 1.31% |
| Oct 24, 2025 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | 0.80% |
| Oct 23, 2025 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | 0.76% |
| Oct 22, 2025 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | -0.78% |
| Oct 21, 2025 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | 0.19% |
| Oct 20, 2025 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | 1.17% |
| Oct 17, 2025 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | 0.11% |
| Oct 16, 2025 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | -0.42% |
| Oct 15, 2025 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | 0.25% |
| Oct 14, 2025 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | -0.30% |
| Oct 13, 2025 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | 1.92% |
| Oct 10, 2025 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | -2.97% |
| Oct 9, 2025 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | -0.19% |
| Oct 8, 2025 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | 0.84% |
| Oct 7, 2025 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | -0.40% |
| Oct 6, 2025 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | 0.34% |
| Oct 3, 2025 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | 0.06% |
| Oct 2, 2025 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | 0.38% |
| Oct 1, 2025 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | 0.45% |
| Sep 30, 2025 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | 0.28% |
| Sep 29, 2025 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | 0.28% |
| Sep 26, 2025 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | 0.32% |
| Sep 25, 2025 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | -0.81% |
| Sep 24, 2025 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | -0.57% |
| Sep 23, 2025 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | -0.78% |