American Funds AMCAP 529-F-2 (FMMMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
46.71
+0.13 (0.28%)
At close: Dec 24, 2025
FMMMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 24, 2025 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | 0.28% |
| Dec 23, 2025 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | 0.54% |
| Dec 22, 2025 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | 0.72% |
| Dec 19, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 1.14% |
| Dec 18, 2025 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | 1.29% |
| Dec 17, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -1.47% |
| Dec 16, 2025 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | -0.11% |
| Dec 15, 2025 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | -0.63% |
| Dec 12, 2025 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | -6.11% |
| Dec 11, 2025 | 46.75 | 46.75 | 46.75 | 48.90 | 46.75 | 0.23% |
| Dec 10, 2025 | 46.64 | 46.64 | 46.64 | 48.79 | 46.64 | 0.54% |
| Dec 9, 2025 | 46.40 | 46.40 | 46.40 | 48.53 | 46.40 | -0.08% |
| Dec 8, 2025 | 46.43 | 46.43 | 46.43 | 48.57 | 46.43 | -0.16% |
| Dec 5, 2025 | 46.51 | 46.51 | 46.51 | 48.65 | 46.51 | 0.27% |
| Dec 4, 2025 | 46.39 | 46.39 | 46.39 | 48.52 | 46.39 | 0.02% |
| Dec 3, 2025 | 46.38 | 46.38 | 46.38 | 48.51 | 46.38 | 0.23% |
| Dec 2, 2025 | 46.27 | 46.27 | 46.27 | 48.40 | 46.27 | 0.27% |
| Dec 1, 2025 | 46.15 | 46.15 | 46.15 | 48.27 | 46.15 | -0.86% |
| Nov 28, 2025 | 46.55 | 46.55 | 46.55 | 48.69 | 46.55 | 0.50% |
| Nov 26, 2025 | 46.32 | 46.32 | 46.32 | 48.45 | 46.32 | 0.73% |
| Nov 25, 2025 | 45.98 | 45.98 | 45.98 | 48.10 | 45.98 | 1.33% |
| Nov 24, 2025 | 45.38 | 45.38 | 45.38 | 47.47 | 45.38 | 2.00% |
| Nov 21, 2025 | 44.49 | 44.49 | 44.49 | 46.54 | 44.49 | 1.06% |
| Nov 20, 2025 | 44.02 | 44.02 | 44.02 | 46.05 | 44.02 | -1.73% |
| Nov 19, 2025 | 44.80 | 44.80 | 44.80 | 46.86 | 44.80 | 0.64% |
| Nov 18, 2025 | 44.51 | 44.51 | 44.51 | 46.56 | 44.51 | -0.81% |
| Nov 17, 2025 | 44.88 | 44.88 | 44.88 | 46.94 | 44.88 | -0.87% |
| Nov 14, 2025 | 45.27 | 45.27 | 45.27 | 47.35 | 45.27 | -0.02% |
| Nov 13, 2025 | 45.28 | 45.28 | 45.28 | 47.36 | 45.28 | -1.91% |
| Nov 12, 2025 | 46.16 | 46.16 | 46.16 | 48.28 | 46.16 | 0.15% |
| Nov 11, 2025 | 46.09 | 46.09 | 46.09 | 48.21 | 46.09 | - |
| Nov 10, 2025 | 46.09 | 46.09 | 46.09 | 48.21 | 46.09 | 1.88% |
| Nov 7, 2025 | 45.24 | 45.24 | 45.24 | 47.32 | 45.24 | 0.19% |
| Nov 6, 2025 | 45.15 | 45.15 | 45.15 | 47.23 | 45.15 | -1.38% |
| Nov 5, 2025 | 45.78 | 45.78 | 45.78 | 47.89 | 45.78 | 0.23% |
| Nov 4, 2025 | 45.68 | 45.68 | 45.68 | 47.78 | 45.68 | -1.50% |
| Nov 3, 2025 | 46.38 | 46.38 | 46.38 | 48.51 | 46.38 | 0.27% |
| Oct 31, 2025 | 46.25 | 46.25 | 46.25 | 48.38 | 46.25 | 0.31% |
| Oct 30, 2025 | 46.11 | 46.11 | 46.11 | 48.23 | 46.11 | -1.25% |
| Oct 29, 2025 | 46.69 | 46.69 | 46.69 | 48.84 | 46.69 | 0.14% |
| Oct 28, 2025 | 46.63 | 46.63 | 46.63 | 48.77 | 46.62 | 0.23% |
| Oct 27, 2025 | 46.52 | 46.52 | 46.52 | 48.66 | 46.52 | 1.31% |
| Oct 24, 2025 | 45.92 | 45.92 | 45.92 | 48.03 | 45.92 | 0.78% |
| Oct 23, 2025 | 45.56 | 45.56 | 45.56 | 47.66 | 45.56 | 0.76% |
| Oct 22, 2025 | 45.22 | 45.22 | 45.22 | 47.30 | 45.22 | -0.76% |
| Oct 21, 2025 | 45.56 | 45.56 | 45.56 | 47.66 | 45.56 | 0.19% |
| Oct 20, 2025 | 45.48 | 45.48 | 45.48 | 47.57 | 45.48 | 1.17% |
| Oct 17, 2025 | 44.95 | 44.95 | 44.95 | 47.02 | 44.95 | 0.11% |
| Oct 16, 2025 | 44.90 | 44.90 | 44.90 | 46.97 | 44.90 | -0.42% |
| Oct 15, 2025 | 45.10 | 45.10 | 45.10 | 47.17 | 45.10 | 0.26% |