Singapore markets close in 3 hours 28 minutes
Straits Times Index
3,387.69 +6.85 (+0.20%) Nikkei
27,559.77 -125.70 (-0.45%) Hang Seng
21,300.85 +2.15 (+0.01%) FTSE 100
7,864.71 +28.00 (+0.36%) BTC-USD
23,234.31 +320.04 (+1.40%) CMC Crypto 200
536.54 +10.58 (+2.01%)
American Funds AMCAP Fund (FMACX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EST
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 | - |
| 27 Oct 2022 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
| 26 Oct 2022 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
| 25 Oct 2022 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
| 24 Oct 2022 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
| 21 Oct 2022 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
| 20 Oct 2022 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
| 19 Oct 2022 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
| 18 Oct 2022 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
| 17 Oct 2022 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
| 14 Oct 2022 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
| 13 Oct 2022 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
| 12 Oct 2022 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
| 11 Oct 2022 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
| 10 Oct 2022 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | - |
| 07 Oct 2022 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
| 06 Oct 2022 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
| 05 Oct 2022 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
| 04 Oct 2022 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
| 03 Oct 2022 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
| 30 Sept 2022 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
| 29 Sept 2022 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
| 28 Sept 2022 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| 27 Sept 2022 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
| 26 Sept 2022 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
| 23 Sept 2022 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
| 22 Sept 2022 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
| 21 Sept 2022 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
| 20 Sept 2022 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
| 19 Sept 2022 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
| 16 Sept 2022 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
| 15 Sept 2022 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
