Singapore markets close in 3 hours 27 minutes

American Funds AMCAP F3 (FMACX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
43.08+0.52 (+1.22%)
At close: 08:00PM EDT
Time period:
23 Jul 2023 - 23 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Jul 202443.0843.0843.0843.0843.08-
19 Jul 202442.5642.5642.5642.5642.56-
18 Jul 202442.7342.7342.7342.7342.73-
17 Jul 202443.1043.1043.1043.1043.10-
16 Jul 202444.1344.1344.1344.1344.13-
15 Jul 202443.7743.7743.7743.7743.77-
12 Jul 202443.7143.7143.7143.7143.71-
11 Jul 202443.5243.5243.5243.5243.52-
10 Jul 202443.6443.6443.6443.6443.64-
09 Jul 202443.2943.2943.2943.2943.29-
08 Jul 202443.4543.4543.4543.4543.45-
05 Jul 202443.4743.4743.4743.4743.47-
03 Jul 202443.2243.2243.2243.2243.22-
02 Jul 202442.9942.9942.9942.9942.99-
01 Jul 202442.7742.7742.7742.7742.77-
28 Jun 202442.7842.7842.7842.7842.78-
27 Jun 202442.9442.9442.9442.9442.94-
26 Jun 202442.8642.8642.8642.8642.86-
25 Jun 202442.8042.8042.8042.8042.80-
24 Jun 202442.6842.6842.6842.6842.68-
21 Jun 202442.7942.7942.7942.7942.79-
20 Jun 202442.8142.8142.8142.8142.81-
18 Jun 202442.9442.9442.9442.9442.94-
17 Jun 202442.9242.9242.9242.9242.92-
14 Jun 202442.5242.5242.5242.5242.52-
13 Jun 202442.6142.6142.6142.6142.61-
12 Jun 202442.5142.5142.5142.5142.51-
12 Jun 20240 Dividend
12 Jun 20240.811 Capital gain
11 Jun 202442.8342.8342.8342.8342.02-
10 Jun 202442.7242.7242.7242.7241.91-
07 Jun 202442.5142.5142.5142.5141.71-
06 Jun 202442.6542.6542.6542.6541.84-
05 Jun 202442.6442.6442.6442.6441.83-
04 Jun 202441.8841.8841.8841.8841.09-
03 Jun 202441.8741.8741.8741.8741.08-
31 May 202441.8441.8441.8441.8441.05-
30 May 202441.6141.6141.6141.6140.82-
29 May 202442.0342.0342.0342.0341.23-
28 May 202442.3942.3942.3942.3941.59-
24 May 202442.5542.5542.5542.5541.74-
23 May 202442.2042.2042.2042.2041.40-
22 May 202442.5242.5242.5242.5241.71-
21 May 202442.6442.6442.6442.6441.83-
20 May 202442.6442.6442.6442.6441.83-
17 May 202442.4342.4342.4342.4341.63-
16 May 202442.4442.4442.4442.4441.64-
15 May 202442.6642.6642.6642.6641.85-
14 May 202442.0942.0942.0942.0941.29-
13 May 202441.8741.8741.8741.8741.08-
10 May 202442.0042.0042.0042.0041.20-
09 May 202441.8841.8841.8841.8841.09-
08 May 202441.7241.7241.7241.7240.93-
07 May 202441.8241.8241.8241.8241.03-
06 May 202441.7141.7141.7141.7140.92-
03 May 202441.1541.1541.1541.1540.37-
02 May 202440.6840.6840.6840.6839.91-
01 May 202440.3740.3740.3740.3739.61-
30 Apr 202440.4640.4640.4640.4639.69-
29 Apr 202441.1241.1241.1241.1240.34-
26 Apr 202441.0741.0741.0741.0740.29-
25 Apr 202440.6440.6440.6440.6439.87-
24 Apr 202440.8540.8540.8540.8540.08-
23 Apr 202440.9140.9140.9140.9140.14-
22 Apr 202440.1740.1740.1740.1739.41-
19 Apr 202439.8739.8739.8739.8739.12-
18 Apr 202440.4040.4040.4040.4039.64-
17 Apr 202440.6440.6440.6440.6439.87-
16 Apr 202440.9940.9940.9940.9940.21-
15 Apr 202441.0041.0041.0041.0040.22-
12 Apr 202441.6141.6141.6141.6140.82-
11 Apr 202442.3442.3442.3442.3441.54-
10 Apr 202442.0142.0142.0142.0141.21-
09 Apr 202442.4442.4442.4442.4441.64-
08 Apr 202442.3742.3742.3742.3741.57-
05 Apr 202442.3342.3342.3342.3341.53-
04 Apr 202441.7441.7441.7441.7440.95-
03 Apr 202442.3242.3242.3242.3241.52-
02 Apr 202442.1242.1242.1242.1241.32-
01 Apr 202442.5142.5142.5142.5141.71-
28 Mar 202442.5542.5542.5542.5541.74-
27 Mar 202442.5542.5542.5542.5541.74-
26 Mar 202442.3342.3342.3342.3341.53-
25 Mar 202442.3942.3942.3942.3941.59-
22 Mar 202442.5142.5142.5142.5141.71-
21 Mar 202442.6642.6642.6642.6641.85-
20 Mar 202442.2842.2842.2842.2841.48-
19 Mar 202441.8141.8141.8141.8141.02-
18 Mar 202441.5841.5841.5841.5840.79-
15 Mar 202441.3741.3741.3741.3740.59-
14 Mar 202441.7941.7941.7941.7941.00-
13 Mar 202441.9341.9341.9341.9341.14-
12 Mar 202441.9841.9841.9841.9841.19-
11 Mar 202441.5041.5041.5041.5040.71-
08 Mar 202441.7141.7141.7141.7140.92-
07 Mar 202442.1242.1242.1242.1241.32-
06 Mar 202441.5341.5341.5341.5340.74-
05 Mar 202441.2841.2841.2841.2840.50-
04 Mar 202441.8841.8841.8841.8841.09-
01 Mar 202441.9441.9441.9441.9441.15-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...