American Funds AMCAP Fund (FMMMX)

Nasdaq - Nasdaq Delayed price. Currency in USD

Add to watchlist

42.64

+0.40

(+0.95%)

At close: 08:00PM EDT

Time period:

18 Jun 2023 - 18 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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	42.23	42.23	42.23	42.23	42.23	-
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	42.44	42.44	42.44	42.44	41.63	-
07 Jun 2024	42.23	42.23	42.23	42.23	41.43	-
06 Jun 2024	42.37	42.37	42.37	42.37	41.56	-
05 Jun 2024	42.36	42.36	42.36	42.36	41.55	-
04 Jun 2024	41.61	41.61	41.61	41.61	40.82	-
03 Jun 2024	41.60	41.60	41.60	41.60	40.81	-
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	41.76	41.76	41.76	41.76	40.96	-
28 May 2024	42.12	42.12	42.12	42.12	41.32	-
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	42.36	42.36	42.36	42.36	41.55	-
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	-
15 May 2024	42.38	42.38	42.38	42.38	41.57	-
14 May 2024	41.82	41.82	41.82	41.82	41.02	-
13 May 2024	41.60	41.60	41.60	41.60	40.81	-
10 May 2024	41.73	41.73	41.73	41.73	40.93	-
09 May 2024	41.61	41.61	41.61	41.61	40.82	-
08 May 2024	41.45	41.45	41.45	41.45	40.66	-
07 May 2024	41.55	41.55	41.55	41.55	40.76	-
06 May 2024	41.45	41.45	41.45	41.45	40.66	-
03 May 2024	40.88	40.88	40.88	40.88	40.10	-
02 May 2024	40.43	40.43	40.43	40.43	39.66	-
01 May 2024	40.11	40.11	40.11	40.11	39.35	-
30 Apr 2024	40.20	40.20	40.20	40.20	39.43	-
29 Apr 2024	40.86	40.86	40.86	40.86	40.08	-
26 Apr 2024	40.81	40.81	40.81	40.81	40.03	-
25 Apr 2024	40.38	40.38	40.38	40.38	39.61	-
24 Apr 2024	40.59	40.59	40.59	40.59	39.82	-
23 Apr 2024	40.65	40.65	40.65	40.65	39.88	-
22 Apr 2024	39.91	39.91	39.91	39.91	39.15	-
19 Apr 2024	39.62	39.62	39.62	39.62	38.86	-
18 Apr 2024	40.14	40.14	40.14	40.14	39.37	-
17 Apr 2024	40.39	40.39	40.39	40.39	39.62	-
16 Apr 2024	40.73	40.73	40.73	40.73	39.95	-
15 Apr 2024	40.74	40.74	40.74	40.74	39.96	-
12 Apr 2024	41.35	41.35	41.35	41.35	40.56	-
11 Apr 2024	42.08	42.08	42.08	42.08	41.28	-
10 Apr 2024	41.74	41.74	41.74	41.74	40.94	-
09 Apr 2024	42.18	42.18	42.18	42.18	41.38	-
08 Apr 2024	42.11	42.11	42.11	42.11	41.31	-
05 Apr 2024	42.06	42.06	42.06	42.06	41.26	-
04 Apr 2024	41.47	41.47	41.47	41.47	40.68	-
03 Apr 2024	42.05	42.05	42.05	42.05	41.25	-
02 Apr 2024	41.85	41.85	41.85	41.85	41.05	-
01 Apr 2024	42.24	42.24	42.24	42.24	41.43	-
28 Mar 2024	42.28	42.28	42.28	42.28	41.47	-
27 Mar 2024	42.29	42.29	42.29	42.29	41.48	-
26 Mar 2024	42.07	42.07	42.07	42.07	41.27	-
25 Mar 2024	42.12	42.12	42.12	42.12	41.32	-
22 Mar 2024	42.25	42.25	42.25	42.25	41.44	-
21 Mar 2024	42.39	42.39	42.39	42.39	41.58	-
20 Mar 2024	42.02	42.02	42.02	42.02	41.22	-
19 Mar 2024	41.55	41.55	41.55	41.55	40.76	-
18 Mar 2024	41.32	41.32	41.32	41.32	40.53	-
15 Mar 2024	41.11	41.11	41.11	41.11	40.33	-
14 Mar 2024	41.53	41.53	41.53	41.53	40.74	-
13 Mar 2024	41.67	41.67	41.67	41.67	40.88	-
12 Mar 2024	41.72	41.72	41.72	41.72	40.92	-
11 Mar 2024	41.24	41.24	41.24	41.24	40.45	-
08 Mar 2024	41.45	41.45	41.45	41.45	40.66	-
07 Mar 2024	41.86	41.86	41.86	41.86	41.06	-
06 Mar 2024	41.27	41.27	41.27	41.27	40.48	-
05 Mar 2024	41.03	41.03	41.03	41.03	40.25	-
04 Mar 2024	41.62	41.62	41.62	41.62	40.83	-
01 Mar 2024	41.68	41.68	41.68	41.68	40.89	-
29 Feb 2024	41.22	41.22	41.22	41.22	40.43	-
28 Feb 2024	41.00	41.00	41.00	41.00	40.22	-
27 Feb 2024	41.14	41.14	41.14	41.14	40.36	-
26 Feb 2024	41.00	41.00	41.00	41.00	40.22	-
23 Feb 2024	41.03	41.03	41.03	41.03	40.25	-
22 Feb 2024	41.01	41.01	41.01	41.01	40.23	-
21 Feb 2024	40.05	40.05	40.05	40.05	39.29	-
20 Feb 2024	40.13	40.13	40.13	40.13	39.37	-
16 Feb 2024	40.44	40.44	40.44	40.44	39.67	-
15 Feb 2024	40.70	40.70	40.70	40.70	39.92	-
14 Feb 2024	40.46	40.46	40.46	40.46	39.69	-
13 Feb 2024	39.88	39.88	39.88	39.88	39.12	-
12 Feb 2024	40.59	40.59	40.59	40.59	39.82	-
09 Feb 2024	40.63	40.63	40.63	40.63	39.86	-
08 Feb 2024	40.41	40.41	40.41	40.41	39.64	-
07 Feb 2024	40.26	40.26	40.26	40.26	39.49	-
06 Feb 2024	39.79	39.79	39.79	39.79	39.03	-
05 Feb 2024	39.66	39.66	39.66	39.66	38.90	-
02 Feb 2024	39.82	39.82	39.82	39.82	39.06	-
01 Feb 2024	39.29	39.29	39.29	39.29	38.54	-
31 Jan 2024	38.73	38.73	38.73	38.73	37.99	-
30 Jan 2024	39.38	39.38	39.38	39.38	38.63	-
29 Jan 2024	39.53	39.53	39.53	39.53	38.78	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,767.40+68.89(+0.59%)

NZD/USD0.6105-0.0027(-0.44%)

ALL ORDS8,015.80+72.20(+0.91%)

OIL80.22-0.11(-0.14%)

GOLD2,323.00-6.00(-0.26%)

American Funds AMCAP Fund (FMMMX)

NZX 50
11,767.40
+68.89(+0.59%)

NZD/USD
0.6105
-0.0027(-0.44%)

ALL ORDS
8,015.80
+72.20(+0.91%)

OIL
80.22
-0.11(-0.14%)

GOLD
2,323.00
-6.00(-0.26%)