Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,133.96
+55.10(+0.68%)
Bitcoin USD
64,613.32
+904.98(+1.42%)
CMC Crypto 200
1,383.71
-12.82(-0.95%)

American Funds AMCAP Fund (FMACX)

Nasdaq - Nasdaq Delayed price. Currency in USD

Add to watchlist

40.64

-0.21

(-0.51%)

As of 08:05AM EDT. Market open.

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	-	-	-	-	-	-
25 Apr 2024	40.64	40.64	40.64	40.64	40.64	-
24 Apr 2024	40.85	40.85	40.85	40.85	40.85	-
23 Apr 2024	40.91	40.91	40.91	40.91	40.91	-
22 Apr 2024	40.17	40.17	40.17	40.17	40.17	-
19 Apr 2024	39.87	39.87	39.87	39.87	39.87	-
18 Apr 2024	40.40	40.40	40.40	40.40	40.40	-
17 Apr 2024	40.64	40.64	40.64	40.64	40.64	-
16 Apr 2024	40.99	40.99	40.99	40.99	40.99	-
15 Apr 2024	41.00	41.00	41.00	41.00	41.00	-
12 Apr 2024	41.61	41.61	41.61	41.61	41.61	-
11 Apr 2024	42.34	42.34	42.34	42.34	42.34	-
10 Apr 2024	42.01	42.01	42.01	42.01	42.01	-
09 Apr 2024	42.44	42.44	42.44	42.44	42.44	-
08 Apr 2024	42.37	42.37	42.37	42.37	42.37	-
05 Apr 2024	42.33	42.33	42.33	42.33	42.33	-
04 Apr 2024	41.74	41.74	41.74	41.74	41.74	-
03 Apr 2024	42.32	42.32	42.32	42.32	42.32	-
02 Apr 2024	42.12	42.12	42.12	42.12	42.12	-
01 Apr 2024	42.51	42.51	42.51	42.51	42.51	-
28 Mar 2024	42.55	42.55	42.55	42.55	42.55	-
27 Mar 2024	42.55	42.55	42.55	42.55	42.55	-
26 Mar 2024	42.33	42.33	42.33	42.33	42.33	-
25 Mar 2024	42.39	42.39	42.39	42.39	42.39	-
22 Mar 2024	42.51	42.51	42.51	42.51	42.51	-
21 Mar 2024	42.66	42.66	42.66	42.66	42.66	-
20 Mar 2024	42.28	42.28	42.28	42.28	42.28	-
19 Mar 2024	41.81	41.81	41.81	41.81	41.81	-
18 Mar 2024	41.58	41.58	41.58	41.58	41.58	-
15 Mar 2024	41.37	41.37	41.37	41.37	41.37	-
14 Mar 2024	41.79	41.79	41.79	41.79	41.79	-
13 Mar 2024	41.93	41.93	41.93	41.93	41.93	-
12 Mar 2024	41.98	41.98	41.98	41.98	41.98	-
11 Mar 2024	41.50	41.50	41.50	41.50	41.50	-
08 Mar 2024	41.71	41.71	41.71	41.71	41.71	-
07 Mar 2024	42.12	42.12	42.12	42.12	42.12	-
06 Mar 2024	41.53	41.53	41.53	41.53	41.53	-
05 Mar 2024	41.28	41.28	41.28	41.28	41.28	-
04 Mar 2024	41.88	41.88	41.88	41.88	41.88	-
01 Mar 2024	41.94	41.94	41.94	41.94	41.94	-
29 Feb 2024	41.48	41.48	41.48	41.48	41.48	-
28 Feb 2024	41.25	41.25	41.25	41.25	41.25	-
27 Feb 2024	41.39	41.39	41.39	41.39	41.39	-
26 Feb 2024	41.25	41.25	41.25	41.25	41.25	-
23 Feb 2024	41.28	41.28	41.28	41.28	41.28	-
22 Feb 2024	41.27	41.27	41.27	41.27	41.27	-
21 Feb 2024	40.30	40.30	40.30	40.30	40.30	-
20 Feb 2024	40.38	40.38	40.38	40.38	40.38	-
16 Feb 2024	40.69	40.69	40.69	40.69	40.69	-
15 Feb 2024	40.95	40.95	40.95	40.95	40.95	-
14 Feb 2024	40.71	40.71	40.71	40.71	40.71	-
13 Feb 2024	40.13	40.13	40.13	40.13	40.13	-
12 Feb 2024	40.84	40.84	40.84	40.84	40.84	-
09 Feb 2024	40.88	40.88	40.88	40.88	40.88	-
08 Feb 2024	40.66	40.66	40.66	40.66	40.66	-
07 Feb 2024	40.51	40.51	40.51	40.51	40.51	-
06 Feb 2024	40.04	40.04	40.04	40.04	40.04	-
05 Feb 2024	39.91	39.91	39.91	39.91	39.91	-
02 Feb 2024	40.06	40.06	40.06	40.06	40.06	-
01 Feb 2024	39.53	39.53	39.53	39.53	39.53	-
31 Jan 2024	38.96	38.96	38.96	38.96	38.96	-
30 Jan 2024	39.62	39.62	39.62	39.62	39.62	-
29 Jan 2024	39.77	39.77	39.77	39.77	39.77	-
26 Jan 2024	39.36	39.36	39.36	39.36	39.36	-
25 Jan 2024	39.34	39.34	39.34	39.34	39.34	-
24 Jan 2024	39.12	39.12	39.12	39.12	39.12	-
23 Jan 2024	39.10	39.10	39.10	39.10	39.10	-
22 Jan 2024	39.11	39.11	39.11	39.11	39.11	-
19 Jan 2024	38.92	38.92	38.92	38.92	38.92	-
18 Jan 2024	38.48	38.48	38.48	38.48	38.48	-
17 Jan 2024	38.04	38.04	38.04	38.04	38.04	-
16 Jan 2024	38.25	38.25	38.25	38.25	38.25	-
12 Jan 2024	38.40	38.40	38.40	38.40	38.40	-
11 Jan 2024	38.39	38.39	38.39	38.39	38.39	-
10 Jan 2024	38.29	38.29	38.29	38.29	38.29	-
09 Jan 2024	38.06	38.06	38.06	38.06	38.06	-
08 Jan 2024	38.03	38.03	38.03	38.03	38.03	-
05 Jan 2024	37.37	37.37	37.37	37.37	37.37	-
04 Jan 2024	37.38	37.38	37.38	37.38	37.38	-
03 Jan 2024	37.39	37.39	37.39	37.39	37.39	-
02 Jan 2024	37.97	37.97	37.97	37.97	37.97	-
29 Dec 2023	38.40	38.40	38.40	38.40	38.40	-
28 Dec 2023	38.60	38.60	38.60	38.60	38.60	-
27 Dec 2023	38.58	38.58	38.58	38.58	38.58	-
26 Dec 2023	38.48	38.48	38.48	38.48	38.48	-
22 Dec 2023	38.30	38.30	38.30	38.30	38.30	-
21 Dec 2023	38.22	38.22	38.22	38.22	38.22	-
20 Dec 2023	37.68	37.68	37.68	37.68	37.68	-
19 Dec 2023	38.28	38.28	38.28	38.28	38.28	-
18 Dec 2023	37.98	37.98	37.98	37.98	37.98	-
15 Dec 2023	37.81	37.81	37.81	37.81	37.81	-
14 Dec 2023	37.79	37.79	37.79	37.79	37.79	-
13 Dec 2023	37.60	37.60	37.60	37.60	37.60	-
13 Dec 2023	0.224 Dividend
13 Dec 2023	1.027 Capital gain
12 Dec 2023	38.27	38.27	38.27	38.27	37.02	-
11 Dec 2023	37.98	37.98	37.98	37.98	36.74	-
08 Dec 2023	37.67	37.67	37.67	37.67	36.44	-
07 Dec 2023	37.46	37.46	37.46	37.46	36.24	-
06 Dec 2023	37.17	37.17	37.17	37.17	35.95	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,133.96+55.10(+0.68%)

Bitcoin USD64,613.32+904.98(+1.42%)

CMC Crypto 2001,383.71-12.82(-0.95%)

American Funds AMCAP Fund (FMACX)

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,133.96
+55.10(+0.68%)

Bitcoin USD
64,613.32
+904.98(+1.42%)

CMC Crypto 200
1,383.71
-12.82(-0.95%)