American Funds AMCAP Fund® Class F-3 (FMACX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
48.09
+0.08 (0.17%)
At close: Apr 27, 2026
FMACX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 27, 2026 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | 0.17% |
| Apr 24, 2026 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | 0.97% |
| Apr 23, 2026 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | -0.59% |
| Apr 22, 2026 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | 0.93% |
| Apr 21, 2026 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | -0.84% |
| Apr 20, 2026 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | -0.02% |
| Apr 17, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 1.42% |
| Apr 16, 2026 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | -0.15% |
| Apr 15, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 0.88% |
| Apr 14, 2026 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | 1.76% |
| Apr 13, 2026 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | 1.55% |
| Apr 10, 2026 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | 0.15% |
| Apr 9, 2026 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | 0.69% |
| Apr 8, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | 3.48% |
| Apr 7, 2026 | 43.39 | 43.39 | 43.39 | 43.39 | 43.39 | 0.32% |
| Apr 6, 2026 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | 0.49% |
| Apr 2, 2026 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | -0.21% |
| Apr 1, 2026 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | 1.03% |
| Mar 31, 2026 | 42.69 | 42.69 | 42.69 | 42.69 | 42.69 | 3.72% |
| Mar 30, 2026 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | -0.36% |
| Mar 27, 2026 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | -2.16% |
| Mar 26, 2026 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | -2.36% |
| Mar 25, 2026 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | 0.89% |
| Mar 24, 2026 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | -0.95% |
| Mar 23, 2026 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | 1.31% |
| Mar 20, 2026 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | -1.61% |
| Mar 19, 2026 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | -0.48% |
| Mar 18, 2026 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | -1.45% |
| Mar 17, 2026 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | 0.20% |
| Mar 16, 2026 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | 1.28% |
| Mar 13, 2026 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | -0.73% |
| Mar 12, 2026 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | -2.29% |
| Mar 11, 2026 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | -0.20% |
| Mar 10, 2026 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | -0.31% |
| Mar 9, 2026 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | 1.03% |
| Mar 6, 2026 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | -1.58% |
| Mar 5, 2026 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | -0.24% |
| Mar 4, 2026 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | 0.77% |
| Mar 3, 2026 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | -0.94% |
| Mar 2, 2026 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | -0.31% |
| Feb 27, 2026 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | -0.26% |
| Feb 26, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | -0.48% |
| Feb 25, 2026 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | 0.90% |
| Feb 24, 2026 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | 0.75% |
| Feb 23, 2026 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | -1.50% |
| Feb 20, 2026 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | 0.88% |
| Feb 19, 2026 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | -0.26% |
| Feb 18, 2026 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | 0.73% |
| Feb 17, 2026 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | 0.40% |
| Feb 13, 2026 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | -0.04% |
| Feb 12, 2026 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | -1.78% |
| Feb 11, 2026 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | -0.41% |
| Feb 10, 2026 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | -0.22% |
| Feb 9, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.76% |
| Feb 6, 2026 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | 2.13% |
| Feb 5, 2026 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | -1.66% |
| Feb 4, 2026 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | -0.41% |
| Feb 3, 2026 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | -1.94% |
| Feb 2, 2026 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | 0.38% |
| Jan 30, 2026 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | -1.08% |
| Jan 29, 2026 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | -0.11% |
| Jan 28, 2026 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | -0.40% |
| Jan 27, 2026 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | 0.51% |
| Jan 26, 2026 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | 0.51% |
| Jan 23, 2026 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | -0.04% |
| Jan 22, 2026 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | 0.49% |
| Jan 21, 2026 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | 0.99% |
| Jan 20, 2026 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | -2.26% |
| Jan 16, 2026 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | 0.08% |
| Jan 15, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.21% |
| Jan 14, 2026 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | -0.92% |
| Jan 13, 2026 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | -0.40% |
| Jan 12, 2026 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | 0.13% |
| Jan 9, 2026 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | 0.84% |
| Jan 8, 2026 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | -0.36% |
| Jan 7, 2026 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | 0.04% |
| Jan 6, 2026 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | 1.04% |
| Jan 5, 2026 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | 0.86% |
| Jan 2, 2026 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | 0.19% |
| Dec 31, 2025 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | -0.68% |
| Dec 30, 2025 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | -0.13% |
| Dec 29, 2025 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | -0.30% |
| Dec 26, 2025 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | 0.11% |
| Dec 24, 2025 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | 0.28% |
| Dec 23, 2025 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | 0.53% |
| Dec 22, 2025 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | 0.71% |
| Dec 19, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 1.18% |
| Dec 18, 2025 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | 1.28% |
| Dec 17, 2025 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | -1.48% |
| Dec 16, 2025 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | -0.11% |
| Dec 15, 2025 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | -0.63% |
| Dec 12, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | -6.09% |
| Dec 11, 2025 | 49.30 | 49.30 | 49.30 | 49.30 | 47.11 | 0.22% |
| Dec 10, 2025 | 49.19 | 49.19 | 49.19 | 49.19 | 47.01 | 0.53% |
| Dec 9, 2025 | 48.93 | 48.93 | 48.93 | 48.93 | 46.76 | -0.08% |
| Dec 8, 2025 | 48.97 | 48.97 | 48.97 | 48.97 | 46.80 | -0.14% |
| Dec 5, 2025 | 49.04 | 49.04 | 49.04 | 49.04 | 46.86 | 0.27% |
| Dec 4, 2025 | 48.91 | 48.91 | 48.91 | 48.91 | 46.74 | - |
| Dec 3, 2025 | 48.91 | 48.91 | 48.91 | 48.91 | 46.74 | 0.25% |
| Dec 2, 2025 | 48.79 | 48.79 | 48.79 | 48.79 | 46.62 | 0.27% |