Singapore markets closed

American Funds AMCAP Fund (FMACX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
42.55+0.35 (+0.83%)
At close: 08:00PM EDT
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202442.5542.5542.5542.5542.55-
23 May 202442.2042.2042.2042.2042.20-
22 May 202442.5242.5242.5242.5242.52-
21 May 202442.6442.6442.6442.6442.64-
20 May 202442.6442.6442.6442.6442.64-
17 May 202442.4342.4342.4342.4342.43-
16 May 202442.4442.4442.4442.4442.44-
15 May 202442.6642.6642.6642.6642.66-
14 May 202442.0942.0942.0942.0942.09-
13 May 202441.8741.8741.8741.8741.87-
10 May 202442.0042.0042.0042.0042.00-
09 May 202441.8841.8841.8841.8841.88-
08 May 202441.7241.7241.7241.7241.72-
07 May 202441.8241.8241.8241.8241.82-
06 May 202441.7141.7141.7141.7141.71-
03 May 202441.1541.1541.1541.1541.15-
02 May 202440.6840.6840.6840.6840.68-
01 May 202440.3740.3740.3740.3740.37-
30 Apr 202440.4640.4640.4640.4640.46-
29 Apr 202441.1241.1241.1241.1241.12-
26 Apr 202441.0741.0741.0741.0741.07-
25 Apr 202440.6440.6440.6440.6440.64-
24 Apr 202440.8540.8540.8540.8540.85-
23 Apr 202440.9140.9140.9140.9140.91-
22 Apr 202440.1740.1740.1740.1740.17-
19 Apr 202439.8739.8739.8739.8739.87-
18 Apr 202440.4040.4040.4040.4040.40-
17 Apr 202440.6440.6440.6440.6440.64-
16 Apr 202440.9940.9940.9940.9940.99-
15 Apr 202441.0041.0041.0041.0041.00-
12 Apr 202441.6141.6141.6141.6141.61-
11 Apr 202442.3442.3442.3442.3442.34-
10 Apr 202442.0142.0142.0142.0142.01-
09 Apr 202442.4442.4442.4442.4442.44-
08 Apr 202442.3742.3742.3742.3742.37-
05 Apr 202442.3342.3342.3342.3342.33-
04 Apr 202441.7441.7441.7441.7441.74-
03 Apr 202442.3242.3242.3242.3242.32-
02 Apr 202442.1242.1242.1242.1242.12-
01 Apr 202442.5142.5142.5142.5142.51-
28 Mar 202442.5542.5542.5542.5542.55-
27 Mar 202442.5542.5542.5542.5542.55-
26 Mar 202442.3342.3342.3342.3342.33-
25 Mar 202442.3942.3942.3942.3942.39-
22 Mar 202442.5142.5142.5142.5142.51-
21 Mar 202442.6642.6642.6642.6642.66-
20 Mar 202442.2842.2842.2842.2842.28-
19 Mar 202441.8141.8141.8141.8141.81-
18 Mar 202441.5841.5841.5841.5841.58-
15 Mar 202441.3741.3741.3741.3741.37-
14 Mar 202441.7941.7941.7941.7941.79-
13 Mar 202441.9341.9341.9341.9341.93-
12 Mar 202441.9841.9841.9841.9841.98-
11 Mar 202441.5041.5041.5041.5041.50-
08 Mar 202441.7141.7141.7141.7141.71-
07 Mar 202442.1242.1242.1242.1242.12-
06 Mar 202441.5341.5341.5341.5341.53-
05 Mar 202441.2841.2841.2841.2841.28-
04 Mar 202441.8841.8841.8841.8841.88-
01 Mar 202441.9441.9441.9441.9441.94-
29 Feb 202441.4841.4841.4841.4841.48-
28 Feb 202441.2541.2541.2541.2541.25-
27 Feb 202441.3941.3941.3941.3941.39-
26 Feb 202441.2541.2541.2541.2541.25-
23 Feb 202441.2841.2841.2841.2841.28-
22 Feb 202441.2741.2741.2741.2741.27-
21 Feb 202440.3040.3040.3040.3040.30-
20 Feb 202440.3840.3840.3840.3840.38-
16 Feb 202440.6940.6940.6940.6940.69-
15 Feb 202440.9540.9540.9540.9540.95-
14 Feb 202440.7140.7140.7140.7140.71-
13 Feb 202440.1340.1340.1340.1340.13-
12 Feb 202440.8440.8440.8440.8440.84-
09 Feb 202440.8840.8840.8840.8840.88-
08 Feb 202440.6640.6640.6640.6640.66-
07 Feb 202440.5140.5140.5140.5140.51-
06 Feb 202440.0440.0440.0440.0440.04-
05 Feb 202439.9139.9139.9139.9139.91-
02 Feb 202440.0640.0640.0640.0640.06-
01 Feb 202439.5339.5339.5339.5339.53-
31 Jan 202438.9638.9638.9638.9638.96-
30 Jan 202439.6239.6239.6239.6239.62-
29 Jan 202439.7739.7739.7739.7739.77-
26 Jan 202439.3639.3639.3639.3639.36-
25 Jan 202439.3439.3439.3439.3439.34-
24 Jan 202439.1239.1239.1239.1239.12-
23 Jan 202439.1039.1039.1039.1039.10-
22 Jan 202439.1139.1139.1139.1139.11-
19 Jan 202438.9238.9238.9238.9238.92-
18 Jan 202438.4838.4838.4838.4838.48-
17 Jan 202438.0438.0438.0438.0438.04-
16 Jan 202438.2538.2538.2538.2538.25-
12 Jan 202438.4038.4038.4038.4038.40-
11 Jan 202438.3938.3938.3938.3938.39-
10 Jan 202438.2938.2938.2938.2938.29-
09 Jan 202438.0638.0638.0638.0638.06-
08 Jan 202438.0338.0338.0338.0338.03-
05 Jan 202437.3737.3737.3737.3737.37-
04 Jan 202437.3837.3837.3837.3837.38-
03 Jan 202437.3937.3937.3937.3937.39-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...