American Funds AMCAP 529-F-2 (FMMMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
47.66
+0.08 (0.17%)
At close: Apr 27, 2026
FMMMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 27, 2026 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | 0.17% |
| Apr 24, 2026 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | 0.95% |
| Apr 23, 2026 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | -0.57% |
| Apr 22, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.89% |
| Apr 21, 2026 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | -0.82% |
| Apr 20, 2026 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | -0.02% |
| Apr 17, 2026 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | 1.41% |
| Apr 16, 2026 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | -0.15% |
| Apr 15, 2026 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | 0.88% |
| Apr 14, 2026 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | 1.78% |
| Apr 13, 2026 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | 1.54% |
| Apr 10, 2026 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | 0.13% |
| Apr 9, 2026 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | 0.70% |
| Apr 8, 2026 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | 3.49% |
| Apr 7, 2026 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | 0.33% |
| Apr 6, 2026 | 42.87 | 42.87 | 42.87 | 42.87 | 42.87 | 0.49% |
| Apr 2, 2026 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | -0.23% |
| Apr 1, 2026 | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | 1.06% |
| Mar 31, 2026 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | 3.70% |
| Mar 30, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -0.37% |
| Mar 27, 2026 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | -2.15% |
| Mar 26, 2026 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | -2.36% |
| Mar 25, 2026 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | 0.87% |
| Mar 24, 2026 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | -0.93% |
| Mar 23, 2026 | 42.89 | 42.89 | 42.89 | 42.89 | 42.89 | 1.30% |
| Mar 20, 2026 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | -1.63% |
| Mar 19, 2026 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | -0.46% |
| Mar 18, 2026 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | -1.44% |
| Mar 17, 2026 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | 0.21% |
| Mar 16, 2026 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | 1.27% |
| Mar 13, 2026 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | -0.71% |
| Mar 12, 2026 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | -2.31% |
| Mar 11, 2026 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | -0.20% |
| Mar 10, 2026 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | -0.31% |
| Mar 9, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 1.01% |
| Mar 6, 2026 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | -1.55% |
| Mar 5, 2026 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | -0.24% |
| 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 | 48.90 | 48.90 | 48.90 | 48.90 | 46.71 | 0.23% |
| Dec 10, 2025 | 48.79 | 48.79 | 48.79 | 48.79 | 46.61 | 0.54% |
| Dec 9, 2025 | 48.53 | 48.53 | 48.53 | 48.53 | 46.36 | -0.08% |
| Dec 8, 2025 | 48.57 | 48.57 | 48.57 | 48.57 | 46.40 | -0.16% |
| Dec 5, 2025 | 48.65 | 48.65 | 48.65 | 48.65 | 46.47 | 0.27% |
| Dec 4, 2025 | 48.52 | 48.52 | 48.52 | 48.52 | 46.35 | 0.02% |
| Dec 3, 2025 | 48.51 | 48.51 | 48.51 | 48.51 | 46.34 | 0.23% |
| Dec 2, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 46.23 | 0.27% |