Singapore markets open in 1 hour 23 minutes

American Funds AMCAP Fund (FMACX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
40.40-0.24 (-0.59%)
At close: 06:45PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 2024------
17 Apr 202440.6440.6440.6440.6440.64-
16 Apr 202440.9940.9940.9940.9940.99-
15 Apr 202441.0041.0041.0041.0041.00-
12 Apr 202441.6141.6141.6141.6141.61-
11 Apr 202442.3442.3442.3442.3442.34-
10 Apr 202442.0142.0142.0142.0142.01-
09 Apr 202442.4442.4442.4442.4442.44-
08 Apr 202442.3742.3742.3742.3742.37-
05 Apr 202442.3342.3342.3342.3342.33-
04 Apr 202441.7441.7441.7441.7441.74-
03 Apr 202442.3242.3242.3242.3242.32-
02 Apr 202442.1242.1242.1242.1242.12-
01 Apr 202442.5142.5142.5142.5142.51-
28 Mar 202442.5542.5542.5542.5542.55-
27 Mar 202442.5542.5542.5542.5542.55-
26 Mar 202442.3342.3342.3342.3342.33-
25 Mar 202442.3942.3942.3942.3942.39-
22 Mar 202442.5142.5142.5142.5142.51-
21 Mar 202442.6642.6642.6642.6642.66-
20 Mar 202442.2842.2842.2842.2842.28-
19 Mar 202441.8141.8141.8141.8141.81-
18 Mar 202441.5841.5841.5841.5841.58-
15 Mar 202441.3741.3741.3741.3741.37-
14 Mar 202441.7941.7941.7941.7941.79-
13 Mar 202441.9341.9341.9341.9341.93-
12 Mar 202441.9841.9841.9841.9841.98-
11 Mar 202441.5041.5041.5041.5041.50-
08 Mar 202441.7141.7141.7141.7141.71-
07 Mar 202442.1242.1242.1242.1242.12-
06 Mar 202441.5341.5341.5341.5341.53-
05 Mar 202441.2841.2841.2841.2841.28-
04 Mar 202441.8841.8841.8841.8841.88-
01 Mar 202441.9441.9441.9441.9441.94-
29 Feb 202441.4841.4841.4841.4841.48-
28 Feb 202441.2541.2541.2541.2541.25-
27 Feb 202441.3941.3941.3941.3941.39-
26 Feb 202441.2541.2541.2541.2541.25-
23 Feb 202441.2841.2841.2841.2841.28-
22 Feb 202441.2741.2741.2741.2741.27-
21 Feb 202440.3040.3040.3040.3040.30-
20 Feb 202440.3840.3840.3840.3840.38-
16 Feb 202440.6940.6940.6940.6940.69-
15 Feb 202440.9540.9540.9540.9540.95-
14 Feb 202440.7140.7140.7140.7140.71-
13 Feb 202440.1340.1340.1340.1340.13-
12 Feb 202440.8440.8440.8440.8440.84-
09 Feb 202440.8840.8840.8840.8840.88-
08 Feb 202440.6640.6640.6640.6640.66-
07 Feb 202440.5140.5140.5140.5140.51-
06 Feb 202440.0440.0440.0440.0440.04-
05 Feb 202439.9139.9139.9139.9139.91-
02 Feb 202440.0640.0640.0640.0640.06-
01 Feb 202439.5339.5339.5339.5339.53-
31 Jan 202438.9638.9638.9638.9638.96-
30 Jan 202439.6239.6239.6239.6239.62-
29 Jan 202439.7739.7739.7739.7739.77-
26 Jan 202439.3639.3639.3639.3639.36-
25 Jan 202439.3439.3439.3439.3439.34-
24 Jan 202439.1239.1239.1239.1239.12-
23 Jan 202439.1039.1039.1039.1039.10-
22 Jan 202439.1139.1139.1139.1139.11-
19 Jan 202438.9238.9238.9238.9238.92-
18 Jan 202438.4838.4838.4838.4838.48-
17 Jan 202438.0438.0438.0438.0438.04-
16 Jan 202438.2538.2538.2538.2538.25-
12 Jan 202438.4038.4038.4038.4038.40-
11 Jan 202438.3938.3938.3938.3938.39-
10 Jan 202438.2938.2938.2938.2938.29-
09 Jan 202438.0638.0638.0638.0638.06-
08 Jan 202438.0338.0338.0338.0338.03-
05 Jan 202437.3737.3737.3737.3737.37-
04 Jan 202437.3837.3837.3837.3837.38-
03 Jan 202437.3937.3937.3937.3937.39-
02 Jan 202437.9737.9737.9737.9737.97-
29 Dec 202338.4038.4038.4038.4038.40-
28 Dec 202338.6038.6038.6038.6038.60-
27 Dec 202338.5838.5838.5838.5838.58-
26 Dec 202338.4838.4838.4838.4838.48-
22 Dec 202338.3038.3038.3038.3038.30-
21 Dec 202338.2238.2238.2238.2238.22-
20 Dec 202337.6837.6837.6837.6837.68-
19 Dec 202338.2838.2838.2838.2838.28-
18 Dec 202337.9837.9837.9837.9837.98-
15 Dec 202337.8137.8137.8137.8137.81-
14 Dec 202337.7937.7937.7937.7937.79-
13 Dec 202337.6037.6037.6037.6037.60-
13 Dec 20230.224 Dividend
13 Dec 20231.027 Capital gain
12 Dec 202338.2738.2738.2738.2737.02-
11 Dec 202337.9837.9837.9837.9836.74-
08 Dec 202337.6737.6737.6737.6736.44-
07 Dec 202337.4637.4637.4637.4636.24-
06 Dec 202337.1737.1737.1737.1735.95-
05 Dec 202337.3137.3137.3137.3136.09-
04 Dec 202337.5137.5137.5137.5136.28-
01 Dec 202337.6737.6737.6737.6736.44-
30 Nov 202337.3037.3037.3037.3036.08-
29 Nov 202337.1637.1637.1637.1635.95-
28 Nov 202337.1337.1337.1337.1335.92-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...