Singapore markets close in 3 hours 28 minutes

American Funds AMCAP Fund (FMACX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
33.76+0.39 (+1.17%)
At close: 08:00PM EST
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Feb 202333.7633.7633.7633.7633.76-
06 Feb 202333.3733.3733.3733.3733.37-
03 Feb 202333.7033.7033.7033.7033.70-
02 Feb 202334.1634.1634.1634.1634.16-
01 Feb 202333.6733.6733.6733.6733.67-
31 Jan 202333.0433.0433.0433.0433.04-
30 Jan 202332.5932.5932.5932.5932.59-
27 Jan 202333.0733.0733.0733.0733.07-
26 Jan 202332.9732.9732.9732.9732.97-
25 Jan 202332.6432.6432.6432.6432.64-
24 Jan 202332.6032.6032.6032.6032.60-
23 Jan 202332.6932.6932.6932.6932.69-
20 Jan 202332.1932.1932.1932.1932.19-
19 Jan 202331.4731.4731.4731.4731.47-
18 Jan 202331.7331.7331.7331.7331.73-
17 Jan 202332.0632.0632.0632.0632.06-
13 Jan 202332.0832.0832.0832.0832.08-
12 Jan 202331.8931.8931.8931.8931.89-
11 Jan 202331.7231.7231.7231.7231.72-
10 Jan 202331.2431.2431.2431.2431.24-
09 Jan 202330.9230.9230.9230.9230.92-
06 Jan 202330.7530.7530.7530.7530.75-
05 Jan 202330.1930.1930.1930.1930.19-
04 Jan 202330.6130.6130.6130.6130.61-
03 Jan 202330.2930.2930.2930.2930.29-
30 Dec 202230.3730.3730.3730.3730.37-
29 Dec 202230.4730.4730.4730.4730.47-
28 Dec 202229.8329.8329.8329.8329.83-
27 Dec 202230.1330.1330.1330.1330.13-
23 Dec 202230.3030.3030.3030.3030.30-
22 Dec 202230.2330.2330.2330.2330.23-
21 Dec 202230.6530.6530.6530.6530.65-
20 Dec 202230.2130.2130.2130.2130.21-
19 Dec 202230.2130.2130.2130.2130.21-
16 Dec 202230.5430.5430.5430.5430.54-
15 Dec 202230.8630.8630.8630.8630.86-
14 Dec 202231.7331.7331.7331.7331.73-
13 Dec 202231.8931.8931.8931.8931.89-
12 Dec 202231.5831.5831.5831.5831.58-
09 Dec 202231.1831.1831.1831.1831.18-
08 Dec 202231.3331.3331.3331.3331.33-
07 Dec 202230.9730.9730.9730.9730.97-
06 Dec 202231.0131.0131.0131.0131.01-
05 Dec 202231.4531.4531.4531.4531.45-
02 Dec 202232.0332.0332.0332.0332.03-
01 Dec 202232.0832.0832.0832.0832.08-
30 Nov 202231.9431.9431.9431.9431.94-
29 Nov 202230.7930.7930.7930.7930.79-
28 Nov 202230.8730.8730.8730.8730.87-
25 Nov 202231.3331.3331.3331.3331.33-
23 Nov 202231.3531.3531.3531.3531.35-
22 Nov 202231.0731.0731.0731.0731.07-
21 Nov 202230.7230.7230.7230.7230.72-
18 Nov 202230.9930.9930.9930.9930.99-
17 Nov 202230.9030.9030.9030.9030.90-
16 Nov 202231.1931.1931.1931.1931.19-
15 Nov 202231.6431.6431.6431.6431.64-
14 Nov 202231.1631.1631.1631.1631.16-
11 Nov 202231.4831.4831.4831.4831.48-
10 Nov 202231.0331.0331.0331.0331.03-
09 Nov 202229.1129.1129.1129.1129.11-
08 Nov 202229.6929.6929.6929.6929.69-
07 Nov 202229.4729.4729.4729.4729.47-
04 Nov 202229.2629.2629.2629.2629.26-
03 Nov 202228.8528.8528.8528.8528.85-
02 Nov 202229.1729.1729.1729.1729.17-
01 Nov 202230.0630.0630.0630.0630.06-
31 Oct 202230.2130.2130.2130.2130.21-
28 Oct 202230.3830.3830.3830.3830.38-
27 Oct 202229.8529.8529.8529.8529.85-
26 Oct 202230.0730.0730.0730.0730.07-
25 Oct 202230.3830.3830.3830.3830.38-
24 Oct 202229.7429.7429.7429.7429.74-
21 Oct 202229.5129.5129.5129.5129.51-
20 Oct 202228.9328.9328.9328.9328.93-
19 Oct 202229.1329.1329.1329.1329.13-
18 Oct 202229.4629.4629.4629.4629.46-
17 Oct 202229.1729.1729.1729.1729.17-
14 Oct 202228.2928.2928.2928.2928.29-
13 Oct 202229.0629.0629.0629.0629.06-
12 Oct 202228.6128.6128.6128.6128.61-
11 Oct 202228.6628.6628.6628.6628.66-
10 Oct 202228.9728.9728.9728.9728.97-
07 Oct 202229.3329.3329.3329.3329.33-
06 Oct 202230.2930.2930.2930.2930.29-
05 Oct 202230.4830.4830.4830.4830.48-
04 Oct 202230.4930.4930.4930.4930.49-
03 Oct 202229.4629.4629.4629.4629.46-
30 Sept 202228.7828.7828.7828.7828.78-
29 Sept 202229.1129.1129.1129.1129.11-
28 Sept 202229.7029.7029.7029.7029.70-
27 Sept 202229.0429.0429.0429.0429.04-
26 Sept 202229.0229.0229.0229.0229.02-
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...