American Funds AMCAP 529-F-2 (FMMMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
45.16
+0.35 (0.78%)
At close: Mar 4, 2026
FMMMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 4, 2026 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | 0.78% |
| Mar 3, 2026 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | -0.97% |
| Mar 2, 2026 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | -0.29% |
| Feb 27, 2026 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | -0.26% |
| Feb 26, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | -0.48% |
| Feb 25, 2026 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | 0.88% |
| Feb 24, 2026 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | 0.78% |
| Feb 23, 2026 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | -1.53% |
| Feb 20, 2026 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | 0.88% |
| Feb 19, 2026 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | -0.24% |
| Feb 18, 2026 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | 0.73% |
| Feb 17, 2026 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | 0.38% |
| Feb 13, 2026 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | -0.04% |
| Feb 12, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -1.77% |
| Feb 11, 2026 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | -0.41% |
| Feb 10, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | -0.22% |
| Feb 9, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.74% |
| Feb 6, 2026 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | 2.15% |
| Feb 5, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | -1.67% |
| Feb 4, 2026 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | -0.42% |
| Feb 3, 2026 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | -1.93% |
| Feb 2, 2026 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | 0.39% |
| Jan 30, 2026 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | -1.07% |
| Jan 29, 2026 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | -0.11% |
| Jan 28, 2026 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | -0.40% |
| Jan 27, 2026 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | 0.49% |
| Jan 26, 2026 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | 0.54% |
| Jan 23, 2026 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | -0.06% |
| Jan 22, 2026 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | 0.50% |
| Jan 21, 2026 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | 1.00% |
| Jan 20, 2026 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | -2.27% |
| Jan 16, 2026 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | 0.11% |
| Jan 15, 2026 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | 0.19% |
| Jan 14, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | -0.91% |
| Jan 13, 2026 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | -0.40% |
| Jan 12, 2026 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | 0.13% |
| Jan 9, 2026 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | 0.85% |
| Jan 8, 2026 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | -0.38% |
| Jan 7, 2026 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | 0.06% |
| Jan 6, 2026 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | 1.03% |
| Jan 5, 2026 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | 0.86% |
| Jan 2, 2026 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | 0.19% |
| Dec 31, 2025 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | -0.69% |
| Dec 30, 2025 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | -0.13% |
| Dec 29, 2025 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | -0.30% |
| Dec 26, 2025 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | 0.11% |
| 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% |
| Oct 14, 2025 | 44.98 | 44.98 | 44.98 | 47.05 | 44.98 | -0.30% |
| Oct 13, 2025 | 45.11 | 45.11 | 45.11 | 47.19 | 45.11 | 1.92% |
| Oct 10, 2025 | 44.26 | 44.26 | 44.26 | 46.30 | 44.26 | -2.98% |
| Oct 9, 2025 | 45.62 | 45.62 | 45.62 | 47.72 | 45.62 | -0.19% |