Yahoo

Mail

Singapore markets open in 8 hours 5 minutes

Straits Times Index
3,269.27
-32.69(-0.99%)
S&P 500
4,280.15
+72.88(+1.73%)
Dow
33,761.05
+424.38(+1.27%)
Nasdaq
13,047.19
+267.27(+2.09%)
BTC-USD
24,389.52
-105.25(-0.43%)
CMC Crypto 200
574.64
+3.36(+0.59%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
12 Aug 2022	34.51	34.51	34.51	34.51	34.51	-
11 Aug 2022	33.95	33.95	33.95	33.95	33.95	-
10 Aug 2022	34.07	34.07	34.07	34.07	34.07	-
09 Aug 2022	33.17	33.17	33.17	33.17	33.17	-
08 Aug 2022	33.57	33.57	33.57	33.57	33.57	-
05 Aug 2022	33.52	33.52	33.52	33.52	33.52	-
04 Aug 2022	33.56	33.56	33.56	33.56	33.56	-
03 Aug 2022	33.39	33.39	33.39	33.39	33.39	-
02 Aug 2022	32.77	32.77	32.77	32.77	32.77	-
01 Aug 2022	32.88	32.88	32.88	32.88	32.88	-
29 Jul 2022	32.89	32.89	32.89	32.89	32.89	-
28 Jul 2022	32.53	32.53	32.53	32.53	32.53	-
27 Jul 2022	32.06	32.06	32.06	32.06	32.06	-
26 Jul 2022	31.11	31.11	31.11	31.11	31.11	-
25 Jul 2022	31.61	31.61	31.61	31.61	31.61	-
22 Jul 2022	31.65	31.65	31.65	31.65	31.65	-
21 Jul 2022	32.18	32.18	32.18	32.18	32.18	-
20 Jul 2022	31.72	31.72	31.72	31.72	31.72	-
19 Jul 2022	31.34	31.34	31.34	31.34	31.34	-
18 Jul 2022	30.44	30.44	30.44	30.44	30.44	-
15 Jul 2022	30.64	30.64	30.64	30.64	30.64	-
14 Jul 2022	30.00	30.00	30.00	30.00	30.00	-
13 Jul 2022	30.12	30.12	30.12	30.12	30.12	-
12 Jul 2022	30.28	30.28	30.28	30.28	30.28	-
11 Jul 2022	30.66	30.66	30.66	30.66	30.66	-
08 Jul 2022	31.16	31.16	31.16	31.16	31.16	-
07 Jul 2022	31.21	31.21	31.21	31.21	31.21	-
06 Jul 2022	30.67	30.67	30.67	30.67	30.67	-
05 Jul 2022	30.62	30.62	30.62	30.62	30.62	-
01 Jul 2022	30.28	30.28	30.28	30.28	30.28	-
30 Jun 2022	29.98	29.98	29.98	29.98	29.98	-
29 Jun 2022	30.30	30.30	30.30	30.30	30.30	-
28 Jun 2022	30.33	30.33	30.33	30.33	30.33	-
27 Jun 2022	31.04	31.04	31.04	31.04	31.04	-
24 Jun 2022	31.21	31.21	31.21	31.21	31.21	-
23 Jun 2022	30.25	30.25	30.25	30.25	30.25	-
22 Jun 2022	29.72	29.72	29.72	29.72	29.72	-
21 Jun 2022	29.69	29.69	29.69	29.69	29.69	-
17 Jun 2022	29.09	29.09	29.09	29.09	29.09	-
16 Jun 2022	28.79	28.79	28.79	28.79	28.79	-
15 Jun 2022	29.92	29.92	29.92	29.92	29.92	-
14 Jun 2022	31.55	31.55	31.55	31.55	31.55	-
13 Jun 2022	31.66	31.66	31.66	31.66	31.66	-
10 Jun 2022	33.15	33.15	33.15	33.15	33.15	-
09 Jun 2022	34.23	34.23	34.23	34.23	34.23	-
08 Jun 2022	35.09	35.09	35.09	35.09	35.09	-
07 Jun 2022	35.38	35.38	35.38	35.38	35.38	-
06 Jun 2022	35.06	35.06	35.06	35.06	35.06	-
03 Jun 2022	34.88	34.88	34.88	34.88	34.88	-
02 Jun 2022	35.55	35.55	35.55	35.55	35.55	-
01 Jun 2022	34.61	34.61	34.61	34.61	34.61	-
31 May 2022	35.03	35.03	35.03	35.03	35.03	-
27 May 2022	35.31	35.31	35.31	35.31	35.31	-
26 May 2022	34.32	34.32	34.32	34.32	34.32	-
25 May 2022	33.44	33.44	33.44	33.44	33.44	-
24 May 2022	33.00	33.00	33.00	33.00	33.00	-
23 May 2022	33.62	33.62	33.62	33.62	33.62	-
20 May 2022	33.28	33.28	33.28	33.28	33.28	-
19 May 2022	33.24	33.24	33.24	33.24	33.24	-
18 May 2022	33.11	33.11	33.11	33.11	33.11	-
17 May 2022	34.51	34.51	34.51	34.51	34.51	-
16 May 2022	33.74	33.74	33.74	33.74	33.74	-
13 May 2022	34.16	34.16	34.16	34.16	34.16	-
12 May 2022	33.00	33.00	33.00	33.00	33.00	-
11 May 2022	32.78	32.78	32.78	32.78	32.78	-
10 May 2022	33.46	33.46	33.46	33.46	33.46	-
09 May 2022	33.25	33.25	33.25	33.25	33.25	-
06 May 2022	34.78	34.78	34.78	34.78	34.78	-
05 May 2022	35.34	35.34	35.34	35.34	35.34	-
04 May 2022	36.88	36.88	36.88	36.88	36.88	-
03 May 2022	35.90	35.90	35.90	35.90	35.90	-
02 May 2022	35.95	35.95	35.95	35.95	35.95	-
29 Apr 2022	35.57	35.57	35.57	35.57	35.57	-
28 Apr 2022	36.89	36.89	36.89	36.89	36.89	-
27 Apr 2022	35.83	35.83	35.83	35.83	35.83	-
26 Apr 2022	35.80	35.80	35.80	35.80	35.80	-
25 Apr 2022	37.01	37.01	37.01	37.01	37.01	-
22 Apr 2022	36.68	36.68	36.68	36.68	36.68	-
21 Apr 2022	37.68	37.68	37.68	37.68	37.68	-
20 Apr 2022	38.54	38.54	38.54	38.54	38.54	-
19 Apr 2022	39.10	39.10	39.10	39.10	39.10	-
18 Apr 2022	38.23	38.23	38.23	38.23	38.23	-
14 Apr 2022	38.44	38.44	38.44	38.44	38.44	-
13 Apr 2022	39.04	39.04	39.04	39.04	39.04	-
12 Apr 2022	38.33	38.33	38.33	38.33	38.33	-
11 Apr 2022	38.57	38.57	38.57	38.57	38.57	-
08 Apr 2022	39.21	39.21	39.21	39.21	39.21	-
07 Apr 2022	39.45	39.45	39.45	39.45	39.45	-
06 Apr 2022	39.31	39.31	39.31	39.31	39.31	-
05 Apr 2022	40.03	40.03	40.03	40.03	40.03	-
04 Apr 2022	40.73	40.73	40.73	40.73	40.73	-
01 Apr 2022	40.25	40.25	40.25	40.25	40.25	-
31 Mar 2022	40.07	40.07	40.07	40.07	40.07	-
30 Mar 2022	40.72	40.72	40.72	40.72	40.72	-
29 Mar 2022	41.23	41.23	41.23	41.23	41.23	-
28 Mar 2022	40.37	40.37	40.37	40.37	40.37	-
25 Mar 2022	39.95	39.95	39.95	39.95	39.95	-
24 Mar 2022	40.12	40.12	40.12	40.12	40.12	-
23 Mar 2022	39.58	39.58	39.58	39.58	39.58	-
22 Mar 2022	40.38	40.38	40.38	40.38	40.38	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,269.27-32.69(-0.99%)

S&P 5004,280.15+72.88(+1.73%)

Dow33,761.05+424.38(+1.27%)

Nasdaq13,047.19+267.27(+2.09%)

BTC-USD24,389.52-105.25(-0.43%)

CMC Crypto 200574.64+3.36(+0.59%)

American Funds AMCAP Fund (FMACX)

Straits Times Index
3,269.27
-32.69(-0.99%)

S&P 500
4,280.15
+72.88(+1.73%)

Dow
33,761.05
+424.38(+1.27%)

Nasdaq
13,047.19
+267.27(+2.09%)

BTC-USD
24,389.52
-105.25(-0.43%)

CMC Crypto 200
574.64
+3.36(+0.59%)