American Funds AMCAP 529-F-3 (FMCMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
45.49
+0.18 (0.40%)
At close: Oct 21, 2026
FMCMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 21, 2026 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | 0.40% |
| Oct 20, 2026 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | 0.11% |
| Oct 19, 2026 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | 0.73% |
| Oct 16, 2026 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | -1.73% |
| Oct 15, 2026 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | 0.64% |
| Oct 14, 2026 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | -1.56% |
| Oct 13, 2026 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | -0.26% |
| Oct 12, 2026 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | -0.39% |
| Oct 9, 2026 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | 0.93% |
| Oct 8, 2026 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | -1.03% |
| Oct 7, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | -0.26% |
| Oct 6, 2026 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | 0.58% |
| Oct 5, 2026 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | 1.31% |
| Oct 2, 2026 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | 0.93% |
| Oct 1, 2026 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | -0.02% |
| Sep 30, 2026 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | -0.37% |
| Sep 29, 2026 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | 0.24% |
| Sep 28, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -0.90% |
| Sep 25, 2026 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | 0.50% |
| Sep 24, 2026 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | 0.13% |
| Sep 23, 2026 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | -0.91% |
| Sep 22, 2026 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | 0.04% |
| Sep 21, 2026 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | 1.93% |
| Sep 18, 2026 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | 0.16% |
| Sep 17, 2026 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | 1.01% |
| Sep 16, 2026 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | -0.20% |
| Sep 15, 2026 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | -1.00% |
| Sep 14, 2026 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | -0.42% |
| Sep 11, 2026 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | 0.60% |
| Sep 10, 2026 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | -0.88% |
| Sep 9, 2026 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | -0.70% |
| Sep 8, 2026 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | -0.67% |
| Sep 4, 2026 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | -0.30% |
| Sep 3, 2026 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | 0.72% |
| Sep 2, 2026 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | 0.61% |
| Sep 1, 2026 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | -0.96% |
| Aug 31, 2026 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | -0.73% |
| Aug 28, 2026 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | -0.11% |
| Aug 27, 2026 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | 0.91% |
| Aug 26, 2026 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | -0.13% |
| Aug 25, 2026 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | 0.61% |
| Aug 24, 2026 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | -0.35% |
| Aug 21, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 0.55% |
| Aug 20, 2026 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | -0.87% |
| Aug 19, 2026 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | 0.37% |
| Aug 18, 2026 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | -1.18% |
| Aug 17, 2026 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | -0.66% |
| Aug 14, 2026 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | -0.81% |
| Aug 13, 2026 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | 0.68% |
| Aug 12, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.02% |