American Funds AMCAP 529-F-3 (FMCMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
45.81
+0.23 (0.50%)
At close: Sep 25, 2026
FMCMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 11, 2026 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | -0.38% |
| Aug 10, 2026 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | 0.28% |
| Aug 7, 2026 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | 0.77% |
| Aug 6, 2026 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | -0.49% |
| Aug 5, 2026 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | 0.04% |
| Aug 4, 2026 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | 1.63% |
| Aug 3, 2026 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | 2.00% |
| Jul 31, 2026 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | 1.85% |
| Jul 30, 2026 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | 1.01% |
| Jul 29, 2026 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | -1.57% |
| Jul 28, 2026 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | 0.54% |
| Jul 27, 2026 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | 0.48% |
| Jul 24, 2026 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | -0.34% |
| Jul 23, 2026 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | -1.23% |
| Jul 22, 2026 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | -0.45% |
| Jul 21, 2026 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | 0.67% |
| Jul 20, 2026 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | -0.16% |
| Jul 17, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | -1.76% |