American Funds AMCAP Fund (FMACX)

Nasdaq - Nasdaq Delayed Price. Currency in USD

Add to watchlist

42.79

-0.02

(-0.05%)

At close: 08:00PM EDT

Time Period:

Jun 22, 2023 - Jun 22, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 21, 2024	42.79	42.79	42.79	42.79	42.79	-
Jun 20, 2024	42.81	42.81	42.81	42.81	42.81	-
Jun 18, 2024	42.94	42.94	42.94	42.94	42.94	-
Jun 17, 2024	42.92	42.92	42.92	42.92	42.92	-
Jun 14, 2024	42.52	42.52	42.52	42.52	42.52	-
Jun 13, 2024	42.61	42.61	42.61	42.61	42.61	-
Jun 12, 2024	42.51	42.51	42.51	42.51	42.51	-
Jun 12, 2024	0 Dividend
Jun 12, 2024	0.811 Capital Gain
Jun 11, 2024	42.83	42.83	42.83	42.83	42.02	-
Jun 10, 2024	42.72	42.72	42.72	42.72	41.91	-
Jun 07, 2024	42.51	42.51	42.51	42.51	41.71	-
Jun 06, 2024	42.65	42.65	42.65	42.65	41.84	-
Jun 05, 2024	42.64	42.64	42.64	42.64	41.83	-
Jun 04, 2024	41.88	41.88	41.88	41.88	41.09	-
Jun 03, 2024	41.87	41.87	41.87	41.87	41.08	-
May 31, 2024	41.84	41.84	41.84	41.84	41.05	-
May 30, 2024	41.61	41.61	41.61	41.61	40.82	-
May 29, 2024	42.03	42.03	42.03	42.03	41.23	-
May 28, 2024	42.39	42.39	42.39	42.39	41.59	-
May 24, 2024	42.55	42.55	42.55	42.55	41.74	-
May 23, 2024	42.20	42.20	42.20	42.20	41.40	-
May 22, 2024	42.52	42.52	42.52	42.52	41.71	-
May 21, 2024	42.64	42.64	42.64	42.64	41.83	-
May 20, 2024	42.64	42.64	42.64	42.64	41.83	-
May 17, 2024	42.43	42.43	42.43	42.43	41.63	-
May 16, 2024	42.44	42.44	42.44	42.44	41.64	-
May 15, 2024	42.66	42.66	42.66	42.66	41.85	-
May 14, 2024	42.09	42.09	42.09	42.09	41.29	-
May 13, 2024	41.87	41.87	41.87	41.87	41.08	-
May 10, 2024	42.00	42.00	42.00	42.00	41.20	-
May 09, 2024	41.88	41.88	41.88	41.88	41.09	-
May 08, 2024	41.72	41.72	41.72	41.72	40.93	-
May 07, 2024	41.82	41.82	41.82	41.82	41.03	-
May 06, 2024	41.71	41.71	41.71	41.71	40.92	-
May 03, 2024	41.15	41.15	41.15	41.15	40.37	-
May 02, 2024	40.68	40.68	40.68	40.68	39.91	-
May 01, 2024	40.37	40.37	40.37	40.37	39.61	-
Apr 30, 2024	40.46	40.46	40.46	40.46	39.69	-
Apr 29, 2024	41.12	41.12	41.12	41.12	40.34	-
Apr 26, 2024	41.07	41.07	41.07	41.07	40.29	-
Apr 25, 2024	40.64	40.64	40.64	40.64	39.87	-
Apr 24, 2024	40.85	40.85	40.85	40.85	40.08	-
Apr 23, 2024	40.91	40.91	40.91	40.91	40.14	-
Apr 22, 2024	40.17	40.17	40.17	40.17	39.41	-
Apr 19, 2024	39.87	39.87	39.87	39.87	39.12	-
Apr 18, 2024	40.40	40.40	40.40	40.40	39.64	-
Apr 17, 2024	40.64	40.64	40.64	40.64	39.87	-
Apr 16, 2024	40.99	40.99	40.99	40.99	40.21	-
Apr 15, 2024	41.00	41.00	41.00	41.00	40.22	-
Apr 12, 2024	41.61	41.61	41.61	41.61	40.82	-
Apr 11, 2024	42.34	42.34	42.34	42.34	41.54	-
Apr 10, 2024	42.01	42.01	42.01	42.01	41.21	-
Apr 09, 2024	42.44	42.44	42.44	42.44	41.64	-
Apr 08, 2024	42.37	42.37	42.37	42.37	41.57	-
Apr 05, 2024	42.33	42.33	42.33	42.33	41.53	-
Apr 04, 2024	41.74	41.74	41.74	41.74	40.95	-
Apr 03, 2024	42.32	42.32	42.32	42.32	41.52	-
Apr 02, 2024	42.12	42.12	42.12	42.12	41.32	-
Apr 01, 2024	42.51	42.51	42.51	42.51	41.71	-
Mar 28, 2024	42.55	42.55	42.55	42.55	41.74	-
Mar 27, 2024	42.55	42.55	42.55	42.55	41.74	-
Mar 26, 2024	42.33	42.33	42.33	42.33	41.53	-
Mar 25, 2024	42.39	42.39	42.39	42.39	41.59	-
Mar 22, 2024	42.51	42.51	42.51	42.51	41.71	-
Mar 21, 2024	42.66	42.66	42.66	42.66	41.85	-
Mar 20, 2024	42.28	42.28	42.28	42.28	41.48	-
Mar 19, 2024	41.81	41.81	41.81	41.81	41.02	-
Mar 18, 2024	41.58	41.58	41.58	41.58	40.79	-
Mar 15, 2024	41.37	41.37	41.37	41.37	40.59	-
Mar 14, 2024	41.79	41.79	41.79	41.79	41.00	-
Mar 13, 2024	41.93	41.93	41.93	41.93	41.14	-
Mar 12, 2024	41.98	41.98	41.98	41.98	41.19	-
Mar 11, 2024	41.50	41.50	41.50	41.50	40.71	-
Mar 08, 2024	41.71	41.71	41.71	41.71	40.92	-
Mar 07, 2024	42.12	42.12	42.12	42.12	41.32	-
Mar 06, 2024	41.53	41.53	41.53	41.53	40.74	-
Mar 05, 2024	41.28	41.28	41.28	41.28	40.50	-
Mar 04, 2024	41.88	41.88	41.88	41.88	41.09	-
Mar 01, 2024	41.94	41.94	41.94	41.94	41.15	-
Feb 29, 2024	41.48	41.48	41.48	41.48	40.69	-
Feb 28, 2024	41.25	41.25	41.25	41.25	40.47	-
Feb 27, 2024	41.39	41.39	41.39	41.39	40.61	-
Feb 26, 2024	41.25	41.25	41.25	41.25	40.47	-
Feb 23, 2024	41.28	41.28	41.28	41.28	40.50	-
Feb 22, 2024	41.27	41.27	41.27	41.27	40.49	-
Feb 21, 2024	40.30	40.30	40.30	40.30	39.54	-
Feb 20, 2024	40.38	40.38	40.38	40.38	39.62	-
Feb 16, 2024	40.69	40.69	40.69	40.69	39.92	-
Feb 15, 2024	40.95	40.95	40.95	40.95	40.17	-
Feb 14, 2024	40.71	40.71	40.71	40.71	39.94	-
Feb 13, 2024	40.13	40.13	40.13	40.13	39.37	-
Feb 12, 2024	40.84	40.84	40.84	40.84	40.07	-
Feb 09, 2024	40.88	40.88	40.88	40.88	40.11	-
Feb 08, 2024	40.66	40.66	40.66	40.66	39.89	-
Feb 07, 2024	40.51	40.51	40.51	40.51	39.74	-
Feb 06, 2024	40.04	40.04	40.04	40.04	39.28	-
Feb 05, 2024	39.91	39.91	39.91	39.91	39.15	-
Feb 02, 2024	40.06	40.06	40.06	40.06	39.30	-
Feb 01, 2024	39.53	39.53	39.53	39.53	38.78	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,554.86-26.49(-0.12%)

S&P 5005,464.62-8.55(-0.16%)

DOW39,150.33+15.57(+0.04%)

CAD/USD0.7302-0.0004(-0.05%)

CRUDE OIL82.34+0.17(+0.21%)

Bitcoin CAD88,248.32+244.29(+0.28%)

American Funds AMCAP Fund (FMACX)

S&P/TSX
21,554.86
-26.49(-0.12%)

S&P 500
5,464.62
-8.55(-0.16%)

DOW
39,150.33
+15.57(+0.04%)

CAD/USD
0.7302
-0.0004(-0.05%)

CRUDE OIL
82.34
+0.17(+0.21%)

Bitcoin CAD
88,248.32
+244.29(+0.28%)