Singapore markets open in 8 hours 5 minutes

American Funds AMCAP Fund (FMACX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
34.51+0.56 (+1.65%)
At close: 08:00PM EDT
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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-
14 Jun 202231.5531.5531.5531.5531.55-
13 Jun 202231.6631.6631.6631.6631.66-
10 Jun 202233.1533.1533.1533.1533.15-
09 Jun 202234.2334.2334.2334.2334.23-
08 Jun 202235.0935.0935.0935.0935.09-
07 Jun 202235.3835.3835.3835.3835.38-
06 Jun 202235.0635.0635.0635.0635.06-
03 Jun 202234.8834.8834.8834.8834.88-
02 Jun 202235.5535.5535.5535.5535.55-
01 Jun 202234.6134.6134.6134.6134.61-
31 May 202235.0335.0335.0335.0335.03-
27 May 202235.3135.3135.3135.3135.31-
26 May 202234.3234.3234.3234.3234.32-
25 May 202233.4433.4433.4433.4433.44-
24 May 202233.0033.0033.0033.0033.00-
23 May 202233.6233.6233.6233.6233.62-
20 May 202233.2833.2833.2833.2833.28-
19 May 202233.2433.2433.2433.2433.24-
18 May 202233.1133.1133.1133.1133.11-
17 May 202234.5134.5134.5134.5134.51-
16 May 202233.7433.7433.7433.7433.74-
13 May 202234.1634.1634.1634.1634.16-
12 May 202233.0033.0033.0033.0033.00-
11 May 202232.7832.7832.7832.7832.78-
10 May 202233.4633.4633.4633.4633.46-
09 May 202233.2533.2533.2533.2533.25-
06 May 202234.7834.7834.7834.7834.78-
05 May 202235.3435.3435.3435.3435.34-
04 May 202236.8836.8836.8836.8836.88-
03 May 202235.9035.9035.9035.9035.90-
02 May 202235.9535.9535.9535.9535.95-
29 Apr 202235.5735.5735.5735.5735.57-
28 Apr 202236.8936.8936.8936.8936.89-
27 Apr 202235.8335.8335.8335.8335.83-
26 Apr 202235.8035.8035.8035.8035.80-
25 Apr 202237.0137.0137.0137.0137.01-
22 Apr 202236.6836.6836.6836.6836.68-
21 Apr 202237.6837.6837.6837.6837.68-
20 Apr 202238.5438.5438.5438.5438.54-
19 Apr 202239.1039.1039.1039.1039.10-
18 Apr 202238.2338.2338.2338.2338.23-
14 Apr 202238.4438.4438.4438.4438.44-
13 Apr 202239.0439.0439.0439.0439.04-
12 Apr 202238.3338.3338.3338.3338.33-
11 Apr 202238.5738.5738.5738.5738.57-
08 Apr 202239.2139.2139.2139.2139.21-
07 Apr 202239.4539.4539.4539.4539.45-
06 Apr 202239.3139.3139.3139.3139.31-
05 Apr 202240.0340.0340.0340.0340.03-
04 Apr 202240.7340.7340.7340.7340.73-
01 Apr 202240.2540.2540.2540.2540.25-
31 Mar 202240.0740.0740.0740.0740.07-
30 Mar 202240.7240.7240.7240.7240.72-
29 Mar 202241.2341.2341.2341.2341.23-
28 Mar 202240.3740.3740.3740.3740.37-
25 Mar 202239.9539.9539.9539.9539.95-
24 Mar 202240.1240.1240.1240.1240.12-
23 Mar 202239.5839.5839.5839.5839.58-
22 Mar 202240.3840.3840.3840.3840.38-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...