American Funds AMCAP 529-F-3 (FMCMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
45.60
-0.35 (-0.76%)
Sep 2, 2025, 4:00 PM EDT
FMCMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 5, 2025 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | 0.26% |
| Sep 4, 2025 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | 0.98% |
| Sep 3, 2025 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | 0.48% |
| Sep 2, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -0.76% |
| Aug 29, 2025 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | -0.84% |
| Aug 28, 2025 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | 0.67% |
| Aug 27, 2025 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | 0.17% |
| Aug 26, 2025 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | 0.57% |
| Aug 25, 2025 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | -0.52% |
| Aug 22, 2025 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | 1.73% |
| Aug 21, 2025 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | -0.31% |
| Aug 20, 2025 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | -0.53% |
| Aug 19, 2025 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | -0.85% |
| Aug 18, 2025 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | 0.02% |
| Aug 15, 2025 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | -0.07% |
| Aug 14, 2025 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | 0.04% |
| Aug 13, 2025 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | 0.17% |
| Aug 12, 2025 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | 1.39% |
| Aug 11, 2025 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | -0.18% |
| Aug 8, 2025 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | 0.20% |
| Aug 7, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -0.29% |
| Aug 6, 2025 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | 0.80% |
| Aug 5, 2025 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | -1.25% |
| Aug 4, 2025 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | 1.81% |
| Aug 1, 2025 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | -1.61% |
| Jul 31, 2025 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | -0.37% |
| Jul 30, 2025 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | 0.15% |
| Jul 29, 2025 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | -0.50% |
| Jul 28, 2025 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | 0.07% |
| Jul 25, 2025 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | 0.39% |
| Jul 24, 2025 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | 0.31% |
| Jul 23, 2025 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | 0.96% |
| Jul 22, 2025 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | -0.29% |
| Jul 21, 2025 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | 0.13% |
| Jul 18, 2025 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | -0.13% |
| Jul 17, 2025 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | 0.56% |
| Jul 16, 2025 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | 0.22% |
| Jul 15, 2025 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | -0.29% |
| Jul 14, 2025 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | 0.34% |
| Jul 11, 2025 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | -0.42% |
| Jul 10, 2025 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | 0.11% |
| Jul 9, 2025 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | 0.88% |
| Jul 8, 2025 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | -0.04% |
| Jul 7, 2025 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | -0.60% |
| Jul 3, 2025 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | 1.06% |
| Jul 2, 2025 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | 0.41% |
| Jul 1, 2025 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | -0.50% |
| Jun 30, 2025 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | 0.50% |
| Jun 27, 2025 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | 0.71% |
| Jun 26, 2025 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | 0.92% |