American Funds AMCAP 529-F-3 (FMCMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
45.08
-0.11 (-0.24%)
Mar 5, 2026, 9:30 AM EST
FMCMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 5, 2026 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | -0.24% |
| Mar 4, 2026 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | 0.78% |
| Mar 3, 2026 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | -0.95% |
| Mar 2, 2026 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | -0.31% |
| Feb 27, 2026 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | -0.24% |
| Feb 26, 2026 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | -0.50% |
| Feb 25, 2026 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | 0.90% |
| Feb 24, 2026 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | 0.76% |
| Feb 23, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -1.51% |
| Feb 20, 2026 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | 0.86% |
| Feb 19, 2026 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | -0.24% |
| Feb 18, 2026 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | 0.73% |
| Feb 17, 2026 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | 0.38% |
| Feb 13, 2026 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | -0.04% |
| Feb 12, 2026 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | -1.77% |
| Feb 11, 2026 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | -0.41% |
| Feb 10, 2026 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | -0.22% |
| Feb 9, 2026 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | 0.77% |
| Feb 6, 2026 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | 2.15% |
| Feb 5, 2026 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | -1.69% |
| Feb 4, 2026 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | -0.39% |
| Feb 3, 2026 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | -1.93% |
| Feb 2, 2026 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | 0.39% |
| Jan 30, 2026 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | -1.09% |
| Jan 29, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | -0.11% |
| Jan 28, 2026 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | -0.40% |
| Jan 27, 2026 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | 0.51% |
| Jan 26, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 0.51% |
| Jan 23, 2026 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | -0.04% |
| Jan 22, 2026 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | 0.47% |
| Jan 21, 2026 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | 1.00% |
| Jan 20, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -2.25% |
| Jan 16, 2026 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | 0.09% |
| Jan 15, 2026 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | 0.21% |
| Jan 14, 2026 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | -0.93% |
| Jan 13, 2026 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | -0.40% |
| Jan 12, 2026 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | 0.15% |
| Jan 9, 2026 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | 0.83% |
| Jan 8, 2026 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | -0.36% |
| Jan 7, 2026 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | 0.04% |
| Jan 6, 2026 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | 1.03% |
| Jan 5, 2026 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | 0.88% |
| Jan 2, 2026 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | 0.17% |
| Dec 31, 2025 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | -0.69% |
| Dec 30, 2025 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | -0.13% |
| Dec 29, 2025 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | -0.28% |
| Dec 26, 2025 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | 0.11% |
| Dec 24, 2025 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | 0.26% |
| Dec 23, 2025 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | 0.54% |
| Dec 22, 2025 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | 0.72% |
| Dec 19, 2025 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | 1.16% |
| Dec 18, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 1.29% |
| Dec 17, 2025 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | -1.49% |
| Dec 16, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -0.09% |
| Dec 15, 2025 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | -0.65% |
| Dec 12, 2025 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | -6.09% |
| Dec 11, 2025 | 46.77 | 46.77 | 46.77 | 48.92 | 46.77 | 0.23% |
| Dec 10, 2025 | 46.66 | 46.66 | 46.66 | 48.81 | 46.66 | 0.54% |
| Dec 9, 2025 | 46.42 | 46.42 | 46.42 | 48.55 | 46.42 | -0.10% |
| Dec 8, 2025 | 46.46 | 46.46 | 46.46 | 48.60 | 46.46 | -0.14% |
| Dec 5, 2025 | 46.53 | 46.53 | 46.53 | 48.67 | 46.53 | 0.27% |
| Dec 4, 2025 | 46.41 | 46.41 | 46.41 | 48.54 | 46.41 | - |
| Dec 3, 2025 | 46.41 | 46.41 | 46.41 | 48.54 | 46.41 | 0.25% |
| Dec 2, 2025 | 46.29 | 46.29 | 46.29 | 48.42 | 46.29 | 0.27% |
| Dec 1, 2025 | 46.17 | 46.17 | 46.17 | 48.29 | 46.17 | -0.86% |
| Nov 28, 2025 | 46.57 | 46.57 | 46.57 | 48.71 | 46.57 | 0.47% |
| Nov 26, 2025 | 46.35 | 46.35 | 46.35 | 48.48 | 46.35 | 0.75% |
| Nov 25, 2025 | 46.00 | 46.00 | 46.00 | 48.12 | 46.00 | 1.33% |
| Nov 24, 2025 | 45.40 | 45.40 | 45.40 | 47.49 | 45.40 | 2.00% |
| Nov 21, 2025 | 44.51 | 44.51 | 44.51 | 46.56 | 44.51 | 1.06% |
| Nov 20, 2025 | 44.04 | 44.04 | 44.04 | 46.07 | 44.04 | -1.73% |
| Nov 19, 2025 | 44.82 | 44.82 | 44.82 | 46.88 | 44.82 | 0.64% |
| Nov 18, 2025 | 44.53 | 44.53 | 44.53 | 46.58 | 44.53 | -0.83% |
| Nov 17, 2025 | 44.91 | 44.91 | 44.91 | 46.97 | 44.90 | -0.84% |
| Nov 14, 2025 | 45.29 | 45.29 | 45.29 | 47.37 | 45.29 | -0.02% |
| Nov 13, 2025 | 45.30 | 45.30 | 45.30 | 47.38 | 45.30 | -1.90% |
| Nov 12, 2025 | 46.18 | 46.18 | 46.18 | 48.30 | 46.18 | 0.15% |
| Nov 11, 2025 | 46.11 | 46.11 | 46.11 | 48.23 | 46.11 | - |
| Nov 10, 2025 | 46.11 | 46.11 | 46.11 | 48.23 | 46.11 | 1.88% |
| Nov 7, 2025 | 45.26 | 45.26 | 45.26 | 47.34 | 45.26 | 0.19% |
| Nov 6, 2025 | 45.17 | 45.17 | 45.17 | 47.25 | 45.17 | -1.40% |
| Nov 5, 2025 | 45.81 | 45.81 | 45.81 | 47.92 | 45.81 | 0.25% |
| Nov 4, 2025 | 45.70 | 45.70 | 45.70 | 47.80 | 45.70 | -1.50% |
| Nov 3, 2025 | 46.40 | 46.40 | 46.40 | 48.53 | 46.40 | 0.27% |
| Oct 31, 2025 | 46.27 | 46.27 | 46.27 | 48.40 | 46.27 | 0.31% |
| Oct 30, 2025 | 46.13 | 46.13 | 46.13 | 48.25 | 46.13 | -1.25% |
| Oct 29, 2025 | 46.71 | 46.71 | 46.71 | 48.86 | 46.71 | 0.14% |
| Oct 28, 2025 | 46.65 | 46.65 | 46.65 | 48.79 | 46.64 | 0.23% |
| Oct 27, 2025 | 46.54 | 46.54 | 46.54 | 48.68 | 46.54 | 1.31% |
| Oct 24, 2025 | 45.94 | 45.94 | 45.94 | 48.05 | 45.94 | 0.80% |
| Oct 23, 2025 | 45.57 | 45.57 | 45.57 | 47.67 | 45.57 | 0.76% |
| Oct 22, 2025 | 45.23 | 45.23 | 45.23 | 47.31 | 45.23 | -0.78% |
| Oct 21, 2025 | 45.58 | 45.58 | 45.58 | 47.68 | 45.58 | 0.19% |
| Oct 20, 2025 | 45.50 | 45.50 | 45.50 | 47.59 | 45.50 | 1.17% |
| Oct 17, 2025 | 44.97 | 44.97 | 44.97 | 47.04 | 44.97 | 0.11% |
| Oct 16, 2025 | 44.92 | 44.92 | 44.92 | 46.99 | 44.92 | -0.42% |
| Oct 15, 2025 | 45.12 | 45.12 | 45.12 | 47.19 | 45.12 | 0.25% |
| Oct 14, 2025 | 45.00 | 45.00 | 45.00 | 47.07 | 45.00 | -0.30% |
| Oct 13, 2025 | 45.13 | 45.13 | 45.13 | 47.21 | 45.13 | 1.92% |
| Oct 10, 2025 | 44.28 | 44.28 | 44.28 | 46.32 | 44.28 | -2.97% |