American Funds AMCAP 529-F-2 (FMMMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
45.59
-0.35 (-0.76%)
Sep 2, 2025, 4:00 PM EDT
FMMMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 5, 2025 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | 0.26% |
| Sep 4, 2025 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | 0.98% |
| Sep 3, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.46% |
| Sep 2, 2025 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | -0.76% |
| Aug 29, 2025 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | -0.82% |
| Aug 28, 2025 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | 0.67% |
| Aug 27, 2025 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | 0.15% |
| Aug 26, 2025 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | 0.59% |
| Aug 25, 2025 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | -0.54% |
| Aug 22, 2025 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | 1.73% |
| Aug 21, 2025 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | -0.31% |
| Aug 20, 2025 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | -0.53% |
| Aug 19, 2025 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | -0.83% |
| Aug 18, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 0.02% |
| Aug 15, 2025 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | -0.07% |
| Aug 14, 2025 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | 0.02% |
| Aug 13, 2025 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | 0.20% |
| Aug 12, 2025 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | 1.39% |
| Aug 11, 2025 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | -0.20% |
| Aug 8, 2025 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | 0.22% |
| Aug 7, 2025 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | -0.29% |
| Aug 6, 2025 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | 0.80% |
| Aug 5, 2025 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | -1.25% |
| Aug 4, 2025 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | 1.81% |
| Aug 1, 2025 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | -1.63% |
| Jul 31, 2025 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | -0.35% |
| Jul 30, 2025 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | 0.13% |
| Jul 29, 2025 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | -0.48% |
| Jul 28, 2025 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | 0.04% |
| Jul 25, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | 0.39% |
| Jul 24, 2025 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | 0.31% |
| Jul 23, 2025 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | 0.96% |
| Jul 22, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.27% |
| Jul 21, 2025 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | 0.11% |
| Jul 18, 2025 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | -0.11% |
| Jul 17, 2025 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | 0.56% |
| Jul 16, 2025 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | 0.22% |
| Jul 15, 2025 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | -0.31% |
| Jul 14, 2025 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | 0.34% |
| Jul 11, 2025 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | -0.42% |
| Jul 10, 2025 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | 0.11% |
| Jul 9, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | 0.90% |
| Jul 8, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -0.07% |
| Jul 7, 2025 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | -0.58% |
| Jul 3, 2025 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | 1.04% |
| Jul 2, 2025 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | 0.41% |
| Jul 1, 2025 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | -0.50% |
| Jun 30, 2025 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | 0.52% |
| Jun 27, 2025 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | 0.71% |
| Jun 26, 2025 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | 0.90% |