Yahoo

Mail

Singapore markets close in 6 hours 45 minutes

Straits Times Index
3,209.71
-9.29(-0.29%)
Nikkei
27,342.92
-76.69(-0.28%)
Hang Seng
19,989.23
-60.41(-0.30%)
FTSE 100
7,499.60
-67.24(-0.89%)
Bitcoin USD
28,325.87
+1,066.24(+3.91%)
CMC Crypto 200
619.59
+22.13(+3.70%)

American Funds AMCAP Fund (FMACX)

Nasdaq - Nasdaq Delayed Price. Currency in USD

Add to watchlist

32.33

+0.25

(+0.78%)

At close: 08:00PM EDT

Time period:

23 Mar 2022 - 23 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Mar 2023	32.33	32.33	32.33	32.33	32.33	-
22 Mar 2023	32.08	32.08	32.08	32.08	32.08	-
21 Mar 2023	32.57	32.57	32.57	32.57	32.57	-
20 Mar 2023	32.13	32.13	32.13	32.13	32.13	-
17 Mar 2023	31.95	31.95	31.95	31.95	31.95	-
16 Mar 2023	32.25	32.25	32.25	32.25	32.25	-
15 Mar 2023	31.63	31.63	31.63	31.63	31.63	-
14 Mar 2023	31.90	31.90	31.90	31.90	31.90	-
13 Mar 2023	31.33	31.33	31.33	31.33	31.33	-
10 Mar 2023	31.36	31.36	31.36	31.36	31.36	-
09 Mar 2023	31.94	31.94	31.94	31.94	31.94	-
08 Mar 2023	32.57	32.57	32.57	32.57	32.57	-
07 Mar 2023	32.53	32.53	32.53	32.53	32.53	-
06 Mar 2023	32.91	32.91	32.91	32.91	32.91	-
03 Mar 2023	33.01	33.01	33.01	33.01	33.01	-
02 Mar 2023	32.47	32.47	32.47	32.47	32.47	-
01 Mar 2023	32.20	32.20	32.20	32.20	32.20	-
28 Feb 2023	32.29	32.29	32.29	32.29	32.29	-
27 Feb 2023	32.31	32.31	32.31	32.31	32.31	-
24 Feb 2023	32.14	32.14	32.14	32.14	32.14	-
23 Feb 2023	32.57	32.57	32.57	32.57	32.57	-
22 Feb 2023	32.44	32.44	32.44	32.44	32.44	-
21 Feb 2023	32.43	32.43	32.43	32.43	32.43	-
17 Feb 2023	33.10	33.10	33.10	33.10	33.10	-
16 Feb 2023	33.32	33.32	33.32	33.32	33.32	-
15 Feb 2023	33.87	33.87	33.87	33.87	33.87	-
14 Feb 2023	33.65	33.65	33.65	33.65	33.65	-
13 Feb 2023	33.51	33.51	33.51	33.51	33.51	-
10 Feb 2023	33.06	33.06	33.06	33.06	33.06	-
09 Feb 2023	33.28	33.28	33.28	33.28	33.28	-
08 Feb 2023	33.49	33.49	33.49	33.49	33.49	-
07 Feb 2023	33.76	33.76	33.76	33.76	33.76	-
06 Feb 2023	33.37	33.37	33.37	33.37	33.37	-
03 Feb 2023	33.70	33.70	33.70	33.70	33.70	-
02 Feb 2023	34.16	34.16	34.16	34.16	34.16	-
01 Feb 2023	33.67	33.67	33.67	33.67	33.67	-
31 Jan 2023	33.04	33.04	33.04	33.04	33.04	-
30 Jan 2023	32.59	32.59	32.59	32.59	32.59	-
27 Jan 2023	33.07	33.07	33.07	33.07	33.07	-
26 Jan 2023	32.97	32.97	32.97	32.97	32.97	-
25 Jan 2023	32.64	32.64	32.64	32.64	32.64	-
24 Jan 2023	32.60	32.60	32.60	32.60	32.60	-
23 Jan 2023	32.69	32.69	32.69	32.69	32.69	-
20 Jan 2023	32.19	32.19	32.19	32.19	32.19	-
19 Jan 2023	31.47	31.47	31.47	31.47	31.47	-
18 Jan 2023	31.73	31.73	31.73	31.73	31.73	-
17 Jan 2023	32.06	32.06	32.06	32.06	32.06	-
13 Jan 2023	32.08	32.08	32.08	32.08	32.08	-
12 Jan 2023	31.89	31.89	31.89	31.89	31.89	-
11 Jan 2023	31.72	31.72	31.72	31.72	31.72	-
10 Jan 2023	31.24	31.24	31.24	31.24	31.24	-
09 Jan 2023	30.92	30.92	30.92	30.92	30.92	-
06 Jan 2023	30.75	30.75	30.75	30.75	30.75	-
05 Jan 2023	30.19	30.19	30.19	30.19	30.19	-
04 Jan 2023	30.61	30.61	30.61	30.61	30.61	-
03 Jan 2023	30.29	30.29	30.29	30.29	30.29	-
30 Dec 2022	30.37	30.37	30.37	30.37	30.37	-
29 Dec 2022	30.47	30.47	30.47	30.47	30.47	-
28 Dec 2022	29.83	29.83	29.83	29.83	29.83	-
27 Dec 2022	30.13	30.13	30.13	30.13	30.13	-
23 Dec 2022	30.30	30.30	30.30	30.30	30.30	-
22 Dec 2022	30.23	30.23	30.23	30.23	30.23	-
21 Dec 2022	30.65	30.65	30.65	30.65	30.65	-
20 Dec 2022	30.21	30.21	30.21	30.21	30.21	-
19 Dec 2022	30.21	30.21	30.21	30.21	30.21	-
16 Dec 2022	30.54	30.54	30.54	30.54	30.54	-
15 Dec 2022	30.86	30.86	30.86	30.86	30.86	-
14 Dec 2022	31.73	31.73	31.73	31.73	31.73	-
13 Dec 2022	31.89	31.89	31.89	31.89	31.89	-
12 Dec 2022	31.58	31.58	31.58	31.58	31.58	-
09 Dec 2022	31.18	31.18	31.18	31.18	31.18	-
08 Dec 2022	31.33	31.33	31.33	31.33	31.33	-
07 Dec 2022	30.97	30.97	30.97	30.97	30.97	-
06 Dec 2022	31.01	31.01	31.01	31.01	31.01	-
05 Dec 2022	31.45	31.45	31.45	31.45	31.45	-
02 Dec 2022	32.03	32.03	32.03	32.03	32.03	-
01 Dec 2022	32.08	32.08	32.08	32.08	32.08	-
30 Nov 2022	31.94	31.94	31.94	31.94	31.94	-
29 Nov 2022	30.79	30.79	30.79	30.79	30.79	-
28 Nov 2022	30.87	30.87	30.87	30.87	30.87	-
25 Nov 2022	31.33	31.33	31.33	31.33	31.33	-
23 Nov 2022	31.35	31.35	31.35	31.35	31.35	-
22 Nov 2022	31.07	31.07	31.07	31.07	31.07	-
21 Nov 2022	30.72	30.72	30.72	30.72	30.72	-
18 Nov 2022	30.99	30.99	30.99	30.99	30.99	-
17 Nov 2022	30.90	30.90	30.90	30.90	30.90	-
16 Nov 2022	31.19	31.19	31.19	31.19	31.19	-
15 Nov 2022	31.64	31.64	31.64	31.64	31.64	-
14 Nov 2022	31.16	31.16	31.16	31.16	31.16	-
11 Nov 2022	31.48	31.48	31.48	31.48	31.48	-
10 Nov 2022	31.03	31.03	31.03	31.03	31.03	-
09 Nov 2022	29.11	29.11	29.11	29.11	29.11	-
08 Nov 2022	29.69	29.69	29.69	29.69	29.69	-
07 Nov 2022	29.47	29.47	29.47	29.47	29.47	-
04 Nov 2022	29.26	29.26	29.26	29.26	29.26	-
03 Nov 2022	28.85	28.85	28.85	28.85	28.85	-
02 Nov 2022	29.17	29.17	29.17	29.17	29.17	-
01 Nov 2022	30.06	30.06	30.06	30.06	30.06	-
31 Oct 2022	30.21	30.21	30.21	30.21	30.21	-
28 Oct 2022	30.38	30.38	30.38	30.38	30.38	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,209.71-9.29(-0.29%)

Nikkei27,342.92-76.69(-0.28%)

Hang Seng19,989.23-60.41(-0.30%)

FTSE 1007,499.60-67.24(-0.89%)

Bitcoin USD28,325.87+1,066.24(+3.91%)

CMC Crypto 200619.59+22.13(+3.70%)

American Funds AMCAP Fund (FMACX)

Straits Times Index
3,209.71
-9.29(-0.29%)

Nikkei
27,342.92
-76.69(-0.28%)

Hang Seng
19,989.23
-60.41(-0.30%)

FTSE 100
7,499.60
-67.24(-0.89%)

Bitcoin USD
28,325.87
+1,066.24(+3.91%)

CMC Crypto 200
619.59
+22.13(+3.70%)