American Funds AMCAP 529-F-2 (FMMMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
44.85
+0.01 (0.02%)
Feb 18, 2025, 4:00 PM EST
FMMMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 20, 2025 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | -0.53% |
| Feb 19, 2025 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | 0.09% |
| Feb 18, 2025 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | 0.02% |
| Feb 14, 2025 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | -0.22% |
| Feb 13, 2025 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | 0.76% |
| Feb 12, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.34% |
| Feb 11, 2025 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | -0.20% |
| Feb 10, 2025 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | 0.81% |
| Feb 7, 2025 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | -0.96% |
| Feb 6, 2025 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | 0.45% |
| Feb 5, 2025 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | 0.34% |
| Feb 4, 2025 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | 0.84% |
| Feb 3, 2025 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | -0.72% |
| Jan 31, 2025 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | -0.25% |
| Jan 30, 2025 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | 0.72% |
| Jan 29, 2025 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | -0.56% |
| Jan 28, 2025 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | 1.27% |
| Jan 27, 2025 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | -1.81% |
| Jan 24, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.04% |
| Jan 23, 2025 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | 0.56% |
| Jan 22, 2025 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | 0.86% |
| Jan 21, 2025 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | 1.10% |
| Jan 17, 2025 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | 0.85% |
| Jan 16, 2025 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | 0.12% |
| Jan 15, 2025 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | 1.45% |
| Jan 14, 2025 | 42.67 | 42.67 | 42.67 | 42.67 | 42.67 | - |
| Jan 13, 2025 | 42.67 | 42.67 | 42.67 | 42.67 | 42.67 | 0.02% |
| Jan 10, 2025 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | -1.34% |
| Jan 8, 2025 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | 0.26% |
| Jan 7, 2025 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | -1.19% |
| Jan 6, 2025 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | 0.72% |
| Jan 3, 2025 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | 1.26% |
| Jan 2, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| Dec 31, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -0.53% |
| Dec 30, 2024 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | -1.10% |
| Dec 27, 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | -1.05% |
| Dec 26, 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | -0.02% |
| Dec 24, 2024 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | 0.96% |
| Dec 23, 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | 0.83% |
| Dec 20, 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 1.01% |
| Dec 19, 2024 | 42.77 | 42.77 | 42.77 | 42.77 | 42.77 | -0.47% |
| Dec 18, 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | -3.48% |
| Dec 17, 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | -6.43% |
| Dec 16, 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 44.80 | 1.00% |
| Dec 13, 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 44.35 | 0.53% |
| Dec 12, 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 44.12 | -0.66% |
| Dec 11, 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 44.41 | 1.16% |
| Dec 10, 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 43.90 | -0.30% |
| Dec 9, 2024 | 46.77 | 46.77 | 46.77 | 46.77 | 44.03 | -0.70% |
| Dec 6, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 44.34 | 0.64% |
| Dec 5, 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 44.06 | -0.74% |
| Dec 4, 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 44.39 | 1.27% |
| Dec 3, 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 43.84 | 0.24% |
| Dec 2, 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 43.73 | 0.50% |
| Nov 29, 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 43.52 | 0.59% |
| Nov 27, 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 43.26 | -0.65% |
| Nov 26, 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 43.54 | 0.48% |
| Nov 25, 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 43.34 | 0.94% |
| Nov 22, 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 42.93 | 0.51% |
| Nov 21, 2024 | 45.37 | 45.37 | 45.37 | 45.37 | 42.72 | 0.29% |
| Nov 20, 2024 | 45.24 | 45.24 | 45.24 | 45.24 | 42.59 | 0.24% |
| Nov 19, 2024 | 45.13 | 45.13 | 45.13 | 45.13 | 42.49 | 0.40% |
| Nov 18, 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 42.32 | 0.18% |
| Nov 15, 2024 | 44.87 | 44.87 | 44.87 | 44.87 | 42.24 | -1.99% |
| Nov 14, 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 43.10 | -1.02% |
| Nov 13, 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 43.54 | -0.13% |
| Nov 12, 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 43.60 | -0.28% |
| Nov 11, 2024 | 46.44 | 46.44 | 46.44 | 46.44 | 43.72 | 0.41% |
| Nov 8, 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 43.54 | 0.59% |
| Nov 7, 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 43.29 | 0.63% |
| Nov 6, 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 43.02 | 2.26% |
| Nov 5, 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 42.07 | 1.27% |
| Nov 4, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 41.54 | -0.14% |
| Nov 1, 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 41.59 | 0.64% |
| Oct 31, 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 41.33 | -2.07% |
| Oct 30, 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 42.21 | -0.29% |
| Oct 29, 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 42.33 | 0.47% |
| Oct 28, 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 42.13 | 0.20% |
| Oct 25, 2024 | 44.66 | 44.66 | 44.66 | 44.66 | 42.05 | 0.13% |
| Oct 24, 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 41.99 | - |
| Oct 23, 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 41.99 | -1.15% |
| Oct 22, 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 42.48 | -0.11% |
| Oct 21, 2024 | 45.17 | 45.17 | 45.17 | 45.17 | 42.53 | -0.44% |
| Oct 18, 2024 | 45.37 | 45.37 | 45.37 | 45.37 | 42.72 | 0.38% |
| Oct 17, 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 42.56 | 0.09% |
| Oct 16, 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 42.52 | 0.27% |
| Oct 15, 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 42.40 | -0.99% |
| Oct 14, 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 42.83 | 0.69% |
| Oct 11, 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 42.54 | 0.78% |
| Oct 10, 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 42.21 | -0.22% |
| Oct 9, 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 42.30 | 0.81% |
| Oct 8, 2024 | 44.57 | 44.57 | 44.57 | 44.57 | 41.96 | 1.16% |
| Oct 7, 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 41.48 | -1.01% |
| Oct 4, 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 41.91 | 0.95% |
| Oct 3, 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 41.51 | -0.41% |
| Oct 2, 2024 | 44.27 | 44.27 | 44.27 | 44.27 | 41.68 | 0.14% |
| Oct 1, 2024 | 44.21 | 44.21 | 44.21 | 44.21 | 41.62 | -0.81% |
| Sep 30, 2024 | 44.57 | 44.57 | 44.57 | 44.57 | 41.96 | 0.20% |
| Sep 27, 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 41.88 | -0.31% |
| Sep 26, 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 42.01 | 0.45% |