American Funds AMCAP 529-F-3 (FMCMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
46.61
+0.25 (0.54%)
Dec 23, 2025, 4:00 PM EST
FMCMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 23, 2025 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | 0.54% |
| Dec 22, 2025 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | 0.72% |
| Dec 19, 2025 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | 1.16% |
| Dec 18, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 1.29% |
| Dec 17, 2025 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | -1.49% |
| Dec 16, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -0.09% |
| Dec 15, 2025 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | -0.65% |
| Dec 12, 2025 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | -6.09% |
| Dec 11, 2025 | 46.77 | 46.77 | 46.77 | 48.92 | 46.77 | 0.23% |
| Dec 10, 2025 | 46.66 | 46.66 | 46.66 | 48.81 | 46.66 | 0.54% |
| Dec 9, 2025 | 46.42 | 46.42 | 46.42 | 48.55 | 46.42 | -0.10% |
| Dec 8, 2025 | 46.46 | 46.46 | 46.46 | 48.60 | 46.46 | -0.14% |
| Dec 5, 2025 | 46.53 | 46.53 | 46.53 | 48.67 | 46.53 | 0.27% |
| Dec 4, 2025 | 46.41 | 46.41 | 46.41 | 48.54 | 46.41 | - |
| Dec 3, 2025 | 46.41 | 46.41 | 46.41 | 48.54 | 46.41 | 0.25% |
| Dec 2, 2025 | 46.29 | 46.29 | 46.29 | 48.42 | 46.29 | 0.27% |
| Dec 1, 2025 | 46.17 | 46.17 | 46.17 | 48.29 | 46.17 | -0.86% |
| Nov 28, 2025 | 46.57 | 46.57 | 46.57 | 48.71 | 46.57 | 0.47% |
| Nov 26, 2025 | 46.35 | 46.35 | 46.35 | 48.48 | 46.35 | 0.75% |
| Nov 25, 2025 | 46.00 | 46.00 | 46.00 | 48.12 | 46.00 | 1.33% |
| Nov 24, 2025 | 45.40 | 45.40 | 45.40 | 47.49 | 45.40 | 2.00% |
| Nov 21, 2025 | 44.51 | 44.51 | 44.51 | 46.56 | 44.51 | 1.06% |
| Nov 20, 2025 | 44.04 | 44.04 | 44.04 | 46.07 | 44.04 | -1.73% |
| Nov 19, 2025 | 44.82 | 44.82 | 44.82 | 46.88 | 44.82 | 0.64% |
| Nov 18, 2025 | 44.53 | 44.53 | 44.53 | 46.58 | 44.53 | -0.83% |
| Nov 17, 2025 | 44.91 | 44.91 | 44.91 | 46.97 | 44.90 | -0.84% |
| Nov 14, 2025 | 45.29 | 45.29 | 45.29 | 47.37 | 45.29 | -0.02% |
| Nov 13, 2025 | 45.30 | 45.30 | 45.30 | 47.38 | 45.30 | -1.90% |
| Nov 12, 2025 | 46.18 | 46.18 | 46.18 | 48.30 | 46.18 | 0.15% |
| Nov 11, 2025 | 46.11 | 46.11 | 46.11 | 48.23 | 46.11 | - |
| Nov 10, 2025 | 46.11 | 46.11 | 46.11 | 48.23 | 46.11 | 1.88% |
| Nov 7, 2025 | 45.26 | 45.26 | 45.26 | 47.34 | 45.26 | 0.19% |
| Nov 6, 2025 | 45.17 | 45.17 | 45.17 | 47.25 | 45.17 | -1.40% |
| Nov 5, 2025 | 45.81 | 45.81 | 45.81 | 47.92 | 45.81 | 0.25% |
| Nov 4, 2025 | 45.70 | 45.70 | 45.70 | 47.80 | 45.70 | -1.50% |
| Nov 3, 2025 | 46.40 | 46.40 | 46.40 | 48.53 | 46.40 | 0.27% |
| Oct 31, 2025 | 46.27 | 46.27 | 46.27 | 48.40 | 46.27 | 0.31% |
| Oct 30, 2025 | 46.13 | 46.13 | 46.13 | 48.25 | 46.13 | -1.25% |
| Oct 29, 2025 | 46.71 | 46.71 | 46.71 | 48.86 | 46.71 | 0.14% |
| Oct 28, 2025 | 46.65 | 46.65 | 46.65 | 48.79 | 46.64 | 0.23% |
| Oct 27, 2025 | 46.54 | 46.54 | 46.54 | 48.68 | 46.54 | 1.31% |
| Oct 24, 2025 | 45.94 | 45.94 | 45.94 | 48.05 | 45.94 | 0.80% |
| Oct 23, 2025 | 45.57 | 45.57 | 45.57 | 47.67 | 45.57 | 0.76% |
| Oct 22, 2025 | 45.23 | 45.23 | 45.23 | 47.31 | 45.23 | -0.78% |
| Oct 21, 2025 | 45.58 | 45.58 | 45.58 | 47.68 | 45.58 | 0.19% |
| Oct 20, 2025 | 45.50 | 45.50 | 45.50 | 47.59 | 45.50 | 1.17% |
| Oct 17, 2025 | 44.97 | 44.97 | 44.97 | 47.04 | 44.97 | 0.11% |
| Oct 16, 2025 | 44.92 | 44.92 | 44.92 | 46.99 | 44.92 | -0.42% |
| Oct 15, 2025 | 45.12 | 45.12 | 45.12 | 47.19 | 45.12 | 0.25% |
| Oct 14, 2025 | 45.00 | 45.00 | 45.00 | 47.07 | 45.00 | -0.30% |