American Funds AMCAP 529-F-3 (FMCMX)

Nasdaq - Nasdaq Delayed price. Currency in USD

Add to watchlist

44.52

+0.42

(+0.95%)

At close: 08:00PM EDT

Time period:

05 Oct 2023 - 05 Oct 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Oct 2024	44.52	44.52	44.52	44.52	44.52	-
03 Oct 2024	44.10	44.10	44.10	44.10	44.10	-
02 Oct 2024	44.28	44.28	44.28	44.28	44.28	-
01 Oct 2024	44.22	44.22	44.22	44.22	44.22	-
30 Sept 2024	44.59	44.59	44.59	44.59	44.59	-
27 Sept 2024	44.49	44.49	44.49	44.49	44.49	-
26 Sept 2024	44.63	44.63	44.63	44.63	44.63	-
25 Sept 2024	44.43	44.43	44.43	44.43	44.43	-
24 Sept 2024	44.53	44.53	44.53	44.53	44.53	-
23 Sept 2024	44.41	44.41	44.41	44.41	44.41	-
20 Sept 2024	44.31	44.31	44.31	44.31	44.31	-
19 Sept 2024	44.39	44.39	44.39	44.39	44.39	-
18 Sept 2024	43.57	43.57	43.57	43.57	43.57	-
17 Sept 2024	43.67	43.67	43.67	43.67	43.67	-
16 Sept 2024	43.64	43.64	43.64	43.64	43.64	-
13 Sept 2024	43.61	43.61	43.61	43.61	43.61	-
12 Sept 2024	43.27	43.27	43.27	43.27	43.27	-
11 Sept 2024	42.82	42.82	42.82	42.82	42.82	-
10 Sept 2024	42.21	42.21	42.21	42.21	42.21	-
09 Sept 2024	41.99	41.99	41.99	41.99	41.99	-
06 Sept 2024	41.57	41.57	41.57	41.57	41.57	-
05 Sept 2024	42.33	42.33	42.33	42.33	42.33	-
04 Sept 2024	42.54	42.54	42.54	42.54	42.54	-
03 Sept 2024	42.65	42.65	42.65	42.65	42.65	-
30 Aug 2024	43.65	43.65	43.65	43.65	43.65	-
29 Aug 2024	43.32	43.32	43.32	43.32	43.32	-
28 Aug 2024	43.23	43.23	43.23	43.23	43.23	-
27 Aug 2024	43.51	43.51	43.51	43.51	43.51	-
26 Aug 2024	43.40	43.40	43.40	43.40	43.40	-
23 Aug 2024	43.63	43.63	43.63	43.63	43.63	-
22 Aug 2024	43.13	43.13	43.13	43.13	43.13	-
21 Aug 2024	43.55	43.55	43.55	43.55	43.55	-
20 Aug 2024	43.35	43.35	43.35	43.35	43.35	-
19 Aug 2024	43.41	43.41	43.41	43.41	43.41	-
16 Aug 2024	42.99	42.99	42.99	42.99	42.99	-
15 Aug 2024	43.02	43.02	43.02	43.02	43.02	-
14 Aug 2024	42.22	42.22	42.22	42.22	42.22	-
13 Aug 2024	42.11	42.11	42.11	42.11	42.11	-
12 Aug 2024	41.42	41.42	41.42	41.42	41.42	-
09 Aug 2024	41.50	41.50	41.50	41.50	41.50	-
08 Aug 2024	41.28	41.28	41.28	41.28	41.28	-
07 Aug 2024	40.26	40.26	40.26	40.26	40.26	-
06 Aug 2024	40.59	40.59	40.59	40.59	40.59	-
05 Aug 2024	40.17	40.17	40.17	40.17	40.17	-
02 Aug 2024	41.23	41.23	41.23	41.23	41.23	-
01 Aug 2024	42.15	42.15	42.15	42.15	42.15	-
31 Jul 2024	42.75	42.75	42.75	42.75	42.75	-
30 Jul 2024	42.03	42.03	42.03	42.03	42.03	-
29 Jul 2024	42.14	42.14	42.14	42.14	42.14	-
26 Jul 2024	42.12	42.12	42.12	42.12	42.12	-
25 Jul 2024	41.72	41.72	41.72	41.72	41.72	-
24 Jul 2024	41.86	41.86	41.86	41.86	41.86	-
23 Jul 2024	42.99	42.99	42.99	42.99	42.99	-
22 Jul 2024	42.79	42.79	42.79	42.79	42.79	-
19 Jul 2024	42.29	42.29	42.29	42.29	42.29	-
18 Jul 2024	42.44	42.44	42.44	42.44	42.44	-
17 Jul 2024	42.82	42.82	42.82	42.82	42.82	-
16 Jul 2024	43.84	43.84	43.84	43.84	43.84	-
15 Jul 2024	43.48	43.48	43.48	43.48	43.48	-
12 Jul 2024	43.42	43.42	43.42	43.42	43.42	-
11 Jul 2024	43.24	43.24	43.24	43.24	43.24	-
10 Jul 2024	43.35	43.35	43.35	43.35	43.35	-
09 Jul 2024	43.00	43.00	43.00	43.00	43.00	-
08 Jul 2024	43.16	43.16	43.16	43.16	43.16	-
05 Jul 2024	43.19	43.19	43.19	43.19	43.19	-
03 Jul 2024	42.94	42.94	42.94	42.94	42.94	-
02 Jul 2024	42.71	42.71	42.71	42.71	42.71	-
01 Jul 2024	42.49	42.49	42.49	42.49	42.49	-
28 Jun 2024	42.50	42.50	42.50	42.50	42.50	-
27 Jun 2024	42.66	42.66	42.66	42.66	42.66	-
26 Jun 2024	42.58	42.58	42.58	42.58	42.58	-
25 Jun 2024	42.52	42.52	42.52	42.52	42.52	-
24 Jun 2024	42.40	42.40	42.40	42.40	42.40	-
21 Jun 2024	42.51	42.51	42.51	42.51	42.51	-
20 Jun 2024	42.53	42.53	42.53	42.53	42.53	-
18 Jun 2024	42.66	42.66	42.66	42.66	42.66	-
17 Jun 2024	42.64	42.64	42.64	42.64	42.64	-
14 Jun 2024	42.24	42.24	42.24	42.24	42.24	-
13 Jun 2024	42.33	42.33	42.33	42.33	42.33	-
12 Jun 2024	42.24	42.24	42.24	42.24	42.24	-
12 Jun 2024	0 Dividend
12 Jun 2024	0.811 Capital gain
11 Jun 2024	42.55	42.55	42.55	42.55	41.74	-
10 Jun 2024	42.45	42.45	42.45	42.45	41.64	-
07 Jun 2024	42.24	42.24	42.24	42.24	41.43	-
06 Jun 2024	42.38	42.38	42.38	42.38	41.57	-
05 Jun 2024	42.37	42.37	42.37	42.37	41.56	-
04 Jun 2024	41.62	41.62	41.62	41.62	40.83	-
03 Jun 2024	41.61	41.61	41.61	41.61	40.82	-
31 May 2024	41.57	41.57	41.57	41.57	40.78	-
30 May 2024	41.34	41.34	41.34	41.34	40.55	-
29 May 2024	41.77	41.77	41.77	41.77	40.97	-
28 May 2024	42.13	42.13	42.13	42.13	41.33	-
24 May 2024	42.28	42.28	42.28	42.28	41.47	-
23 May 2024	41.93	41.93	41.93	41.93	41.13	-
22 May 2024	42.25	42.25	42.25	42.25	41.44	-
21 May 2024	42.37	42.37	42.37	42.37	41.56	-
20 May 2024	42.36	42.36	42.36	42.36	41.55	-
17 May 2024	42.16	42.16	42.16	42.16	41.36	-
16 May 2024	42.17	42.17	42.17	42.17	41.37	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,619.94+47.28(+0.38%)

NZD/USD0.6160-0.0054(-0.87%)

NZD/EUR0.5605-0.0023(-0.41%)

ALL ORDS8,416.60-57.70(-0.68%)

ASX 2008,150.00-55.20(-0.67%)

OIL74.45+0.74(+1.00%)

American Funds AMCAP 529-F-3 (FMCMX)

NZX 50
12,619.94
+47.28(+0.38%)

NZD/USD
0.6160
-0.0054(-0.87%)

NZD/EUR
0.5605
-0.0023(-0.41%)

ALL ORDS
8,416.60
-57.70(-0.68%)

ASX 200
8,150.00
-55.20(-0.67%)

OIL
74.45
+0.74(+1.00%)