American Funds AMCAP Fund® Class 529-F-3 (FMCMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.77
+0.89 (1.90%)
At close: Jun 11, 2026
FMCMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 11, 2026 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | 1.90% |
| Jun 10, 2026 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | -2.27% |
| Jun 9, 2026 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | 0.42% |
| Jun 8, 2026 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | 0.40% |
| Jun 5, 2026 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | -2.74% |
| Jun 4, 2026 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | 0.18% |
| Jun 3, 2026 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | -0.85% |
| Jun 2, 2026 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | -0.77% |
| Jun 1, 2026 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | 0.34% |
| May 29, 2026 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | 0.32% |
| May 28, 2026 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | 0.88% |
| May 27, 2026 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | 0.62% |
| May 26, 2026 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | 0.91% |
| May 22, 2026 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | 0.12% |
| May 21, 2026 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | 0.23% |
| May 20, 2026 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | 1.29% |
| May 19, 2026 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | -1.02% |
| May 18, 2026 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | -0.06% |
| May 15, 2026 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | -1.46% |
| May 14, 2026 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | 1.10% |
| May 13, 2026 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | 0.40% |
| May 12, 2026 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | -0.27% |
| May 11, 2026 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | -0.62% |
| May 8, 2026 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | -0.04% |
| May 7, 2026 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | -0.37% |
| May 6, 2026 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | 1.61% |
| May 5, 2026 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | 0.61% |
| May 4, 2026 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | -0.21% |
| May 1, 2026 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | 0.17% |
| Apr 30, 2026 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | 0.96% |
| Apr 29, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.36% |
| Apr 28, 2026 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | -1.09% |
| Apr 27, 2026 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | 0.15% |
| Apr 24, 2026 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | 0.98% |
| Apr 23, 2026 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | -0.59% |
| Apr 22, 2026 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | 0.91% |
| Apr 21, 2026 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | -0.82% |
| Apr 20, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -0.02% |
| Apr 17, 2026 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | 1.41% |
| Apr 16, 2026 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | -0.15% |
| Apr 15, 2026 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | 0.88% |
| Apr 14, 2026 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | 1.78% |
| Apr 13, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 1.54% |
| Apr 10, 2026 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | 0.13% |
| Apr 9, 2026 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | 0.72% |
| Apr 8, 2026 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | 3.46% |
| Apr 7, 2026 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | 0.33% |
| Apr 6, 2026 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | 0.49% |
| Apr 2, 2026 | 42.69 | 42.69 | 42.69 | 42.69 | 42.69 | -0.21% |
| Apr 1, 2026 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | 1.04% |