American Funds AMCAP 529-F-3 (FMCMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
43.27
-0.63 (-1.44%)
Mar 18, 2026, 4:00 PM EST
FMCMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 19, 2026 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | -0.49% |
| Mar 18, 2026 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | -1.44% |
| Mar 17, 2026 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 0.21% |
| Mar 16, 2026 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | 1.29% |
| Mar 13, 2026 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | -0.73% |
| Mar 12, 2026 | 43.57 | 43.57 | 43.57 | 43.57 | 43.57 | -2.29% |
| Mar 11, 2026 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | -0.20% |
| Mar 10, 2026 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | -0.31% |
| Mar 9, 2026 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | 1.01% |
| Mar 6, 2026 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | -1.57% |
| Mar 5, 2026 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | -0.24% |
| Mar 4, 2026 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | 0.78% |
| Mar 3, 2026 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | -0.95% |
| Mar 2, 2026 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | -0.31% |
| Feb 27, 2026 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | -0.24% |
| Feb 26, 2026 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | -0.50% |
| Feb 25, 2026 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | 0.90% |
| Feb 24, 2026 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | 0.76% |
| Feb 23, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -1.51% |
| Feb 20, 2026 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | 0.86% |
| Feb 19, 2026 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | -0.24% |
| Feb 18, 2026 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | 0.73% |
| Feb 17, 2026 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | 0.38% |
| Feb 13, 2026 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | -0.04% |
| Feb 12, 2026 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | -1.77% |
| Feb 11, 2026 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | -0.41% |
| Feb 10, 2026 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | -0.22% |
| Feb 9, 2026 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | 0.77% |
| Feb 6, 2026 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | 2.15% |
| Feb 5, 2026 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | -1.69% |
| Feb 4, 2026 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | -0.39% |
| Feb 3, 2026 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | -1.93% |
| Feb 2, 2026 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | 0.39% |
| Jan 30, 2026 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | -1.09% |
| Jan 29, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | -0.11% |
| Jan 28, 2026 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | -0.40% |
| Jan 27, 2026 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | 0.51% |
| Jan 26, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 0.51% |
| Jan 23, 2026 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | -0.04% |
| Jan 22, 2026 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | 0.47% |
| Jan 21, 2026 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | 1.00% |
| Jan 20, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -2.25% |
| Jan 16, 2026 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | 0.09% |
| Jan 15, 2026 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | 0.21% |
| Jan 14, 2026 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | -0.93% |
| Jan 13, 2026 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | -0.40% |
| Jan 12, 2026 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | 0.15% |
| Jan 9, 2026 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | 0.83% |
| Jan 8, 2026 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | -0.36% |
| Jan 7, 2026 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | 0.04% |