Singapore markets open in 5 hours 10 minutes

American Funds AMCAP Fund (FMACX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
29.29-0.40 (-1.35%)
At close: 08:00PM EDT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202229.2929.2929.2929.2929.29-
22 Sept 202229.6929.6929.6929.6929.69-
21 Sept 202230.1730.1730.1730.1730.17-
20 Sept 202230.7130.7130.7130.7130.71-
19 Sept 202231.1131.1131.1131.1131.11-
16 Sept 202230.9930.9930.9930.9930.99-
15 Sept 202231.3331.3331.3331.3331.33-
14 Sept 202231.6031.6031.6031.6031.60-
13 Sept 202231.4431.4431.4431.4431.44-
12 Sept 202232.9032.9032.9032.9032.90-
09 Sept 202232.5832.5832.5832.5832.58-
08 Sept 202231.9831.9831.9831.9831.98-
07 Sept 202231.6731.6731.6731.6731.67-
06 Sept 202231.0331.0331.0331.0331.03-
02 Sept 202231.1631.1631.1631.1631.16-
01 Sept 202231.4731.4731.4731.4731.47-
31 Aug 202231.4731.4731.4731.4731.47-
30 Aug 202231.6531.6531.6531.6531.65-
29 Aug 202231.9131.9131.9131.9131.91-
26 Aug 202232.1832.1832.1832.1832.18-
25 Aug 202233.3933.3933.3933.3933.39-
24 Aug 202232.8532.8532.8532.8532.85-
23 Aug 202232.6832.6832.6832.6832.68-
22 Aug 202232.7732.7732.7732.7732.77-
19 Aug 202233.5533.5533.5533.5533.55-
18 Aug 202234.1534.1534.1534.1534.15-
17 Aug 202234.1234.1234.1234.1234.12-
16 Aug 202234.5634.5634.5634.5634.56-
15 Aug 202234.5934.5934.5934.5934.59-
12 Aug 202234.5134.5134.5134.5134.51-
11 Aug 202233.9533.9533.9533.9533.95-
10 Aug 202234.0734.0734.0734.0734.07-
09 Aug 202233.1733.1733.1733.1733.17-
08 Aug 202233.5733.5733.5733.5733.57-
05 Aug 202233.5233.5233.5233.5233.52-
04 Aug 202233.5633.5633.5633.5633.56-
03 Aug 202233.3933.3933.3933.3933.39-
02 Aug 202232.7732.7732.7732.7732.77-
01 Aug 202232.8832.8832.8832.8832.88-
29 Jul 202232.8932.8932.8932.8932.89-
28 Jul 202232.5332.5332.5332.5332.53-
27 Jul 202232.0632.0632.0632.0632.06-
26 Jul 202231.1131.1131.1131.1131.11-
25 Jul 202231.6131.6131.6131.6131.61-
22 Jul 202231.6531.6531.6531.6531.65-
21 Jul 202232.1832.1832.1832.1832.18-
20 Jul 202231.7231.7231.7231.7231.72-
19 Jul 202231.3431.3431.3431.3431.34-
18 Jul 202230.4430.4430.4430.4430.44-
15 Jul 202230.6430.6430.6430.6430.64-
14 Jul 202230.0030.0030.0030.0030.00-
13 Jul 202230.1230.1230.1230.1230.12-
12 Jul 202230.2830.2830.2830.2830.28-
11 Jul 202230.6630.6630.6630.6630.66-
08 Jul 202231.1631.1631.1631.1631.16-
07 Jul 202231.2131.2131.2131.2131.21-
06 Jul 202230.6730.6730.6730.6730.67-
05 Jul 202230.6230.6230.6230.6230.62-
01 Jul 202230.2830.2830.2830.2830.28-
30 Jun 202229.9829.9829.9829.9829.98-
29 Jun 202230.3030.3030.3030.3030.30-
28 Jun 202230.3330.3330.3330.3330.33-
27 Jun 202231.0431.0431.0431.0431.04-
24 Jun 202231.2131.2131.2131.2131.21-
23 Jun 202230.2530.2530.2530.2530.25-
22 Jun 202229.7229.7229.7229.7229.72-
21 Jun 202229.6929.6929.6929.6929.69-
17 Jun 202229.0929.0929.0929.0929.09-
16 Jun 202228.7928.7928.7928.7928.79-
15 Jun 202229.9229.9229.9229.9229.92-
15 Jun 20220 Dividend
15 Jun 20222.267 Capital gain
14 Jun 202231.5531.5531.5531.5529.28-
13 Jun 202231.6631.6631.6631.6629.39-
10 Jun 202233.1533.1533.1533.1530.77-
09 Jun 202234.2334.2334.2334.2331.77-
08 Jun 202235.0935.0935.0935.0932.57-
07 Jun 202235.3835.3835.3835.3832.84-
06 Jun 202235.0635.0635.0635.0632.54-
03 Jun 202234.8834.8834.8834.8832.37-
02 Jun 202235.5535.5535.5535.5533.00-
01 Jun 202234.6134.6134.6134.6132.12-
31 May 202235.0335.0335.0335.0332.51-
27 May 202235.3135.3135.3135.3132.77-
26 May 202234.3234.3234.3234.3231.85-
25 May 202233.4433.4433.4433.4431.04-
24 May 202233.0033.0033.0033.0030.63-
23 May 202233.6233.6233.6233.6231.20-
20 May 202233.2833.2833.2833.2830.89-
19 May 202233.2433.2433.2433.2430.85-
18 May 202233.1133.1133.1133.1130.73-
17 May 202234.5134.5134.5134.5132.03-
16 May 202233.7433.7433.7433.7431.32-
13 May 202234.1634.1634.1634.1631.71-
12 May 202233.0033.0033.0033.0030.63-
11 May 202232.7832.7832.7832.7830.42-
10 May 202233.4633.4633.4633.4631.06-
09 May 202233.2533.2533.2533.2530.86-
06 May 202234.7834.7834.7834.7832.28-
05 May 202235.3435.3435.3435.3432.80-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...