American Funds AMCAP 529-F-3 (FMCMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
41.45
-0.11 (-0.26%)
May 9, 2025, 4:00 PM EDT
FMCMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | -0.26% |
| May 8, 2025 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | 0.70% |
| May 7, 2025 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | 0.24% |
| May 6, 2025 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | -1.22% |
| May 5, 2025 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | -0.24% |
| May 2, 2025 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | 2.00% |
| May 1, 2025 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | 0.79% |
| Apr 30, 2025 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | 0.30% |
| Apr 29, 2025 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | 0.52% |
| Apr 28, 2025 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
| Apr 25, 2025 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | 0.88% |
| Apr 24, 2025 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | 2.59% |
| Apr 23, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | 2.10% |
| Apr 22, 2025 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | 2.36% |
| Apr 21, 2025 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | -2.51% |
| Apr 17, 2025 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | -0.13% |
| Apr 16, 2025 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | -2.10% |
| Apr 15, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 0.05% |
| Apr 14, 2025 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | 0.54% |
| Apr 11, 2025 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | 1.65% |
| Apr 10, 2025 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | -3.46% |
| Apr 9, 2025 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | 9.72% |
| Apr 8, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | -1.18% |
| Apr 7, 2025 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | -0.25% |
| Apr 4, 2025 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | -5.01% |
| Apr 3, 2025 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | -5.07% |
| Apr 2, 2025 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | 0.92% |
| Apr 1, 2025 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | 0.52% |
| Mar 31, 2025 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | -0.07% |
| Mar 28, 2025 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | -2.29% |
| Mar 27, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.56% |
| Mar 26, 2025 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | -1.69% |
| Mar 25, 2025 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | 0.14% |
| Mar 24, 2025 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | 1.90% |
| Mar 21, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | 0.17% |
| Mar 20, 2025 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | -0.27% |
| Mar 19, 2025 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | 1.48% |
| Mar 18, 2025 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | -1.58% |
| Mar 17, 2025 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | 0.78% |
| Mar 14, 2025 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | 2.15% |
| Mar 13, 2025 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | -1.74% |
| Mar 12, 2025 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | 0.87% |
| Mar 11, 2025 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | -0.20% |
| Mar 10, 2025 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | -2.95% |
| Mar 7, 2025 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | 0.14% |
| Mar 6, 2025 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | -2.23% |
| Mar 5, 2025 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | 1.65% |
| Mar 4, 2025 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | -0.92% |
| Mar 3, 2025 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | -1.97% |
| Feb 28, 2025 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | 1.41% |