American Funds AMCAP 529-F-3 FMCMX
44.08 USD -0.17 (-0.38%)
Regular-session close
Day range unavailable
40.83 52-week range 49.63
- YTD
- -4.73%
- 1 year
- -6.96%
FMCMX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 44.25 | 44.25 | 44.25 | 44.25 | -0.28 | -0.63% |
| Nov 11, 2026 | 44.53 | 44.53 | 44.53 | 44.53 | +0.55 | +1.25% |
| Nov 10, 2026 | 43.98 | 43.98 | 43.98 | 43.98 | -0.23 | -0.52% |
| Nov 9, 2026 | 44.21 | 44.21 | 44.21 | 44.21 | +1.25 | +2.91% |
| Nov 6, 2026 | 42.96 | 42.96 | 42.96 | 42.96 | +0.19 | +0.44% |
| Nov 5, 2026 | 42.77 | 42.77 | 42.77 | 42.77 | -2.28 | -5.06% |
| Nov 4, 2026 | 45.05 | 45.05 | 45.05 | 45.05 | +0.74 | +1.67% |
| Nov 3, 2026 | 44.31 | 44.31 | 44.31 | 44.31 | +0.30 | +0.68% |
| Nov 2, 2026 | 44.01 | 44.01 | 44.01 | 44.01 | 0.00 | 0.00% |
| Oct 30, 2026 | 44.01 | 44.01 | 44.01 | 44.01 | -0.83 | -1.85% |
| Oct 29, 2026 | 44.84 | 44.84 | 44.84 | 44.84 | -0.15 | -0.33% |
| Oct 28, 2026 | 44.99 | 44.99 | 44.99 | 44.99 | +0.19 | +0.42% |
| Oct 27, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | +0.46 | +1.04% |
| Oct 26, 2026 | 44.34 | 44.34 | 44.34 | 44.34 | +0.14 | +0.32% |
| Oct 23, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | -0.33 | -0.74% |
| Oct 22, 2026 | 44.53 | 44.53 | 44.53 | 44.53 | -0.96 | -2.11% |
| Oct 21, 2026 | 45.49 | 45.49 | 45.49 | 45.49 | +0.18 | +0.40% |
| Oct 20, 2026 | 45.31 | 45.31 | 45.31 | 45.31 | +0.05 | +0.11% |
| Oct 19, 2026 | 45.26 | 45.26 | 45.26 | 45.26 | +0.33 | +0.73% |
| Oct 16, 2026 | 44.93 | 44.93 | 44.93 | 44.93 | -0.79 | -1.73% |
| Oct 15, 2026 | 45.72 | 45.72 | 45.72 | 45.72 | +0.29 | +0.64% |
| Oct 14, 2026 | 45.43 | 45.43 | 45.43 | 45.43 | -0.72 | -1.56% |
| Oct 13, 2026 | 46.15 | 46.15 | 46.15 | 46.15 | -0.12 | -0.26% |
| Oct 12, 2026 | 46.27 | 46.27 | 46.27 | 46.27 | -0.18 | -0.39% |
| Oct 9, 2026 | 46.45 | 46.45 | 46.45 | 46.45 | +0.43 | +0.93% |
| Oct 8, 2026 | 46.02 | 46.02 | 46.02 | 46.02 | -0.48 | -1.03% |
| Oct 7, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | -0.12 | -0.26% |
| Oct 6, 2026 | 46.62 | 46.62 | 46.62 | 46.62 | +0.27 | +0.58% |
| Oct 5, 2026 | 46.35 | 46.35 | 46.35 | 46.35 | +0.60 | +1.31% |
| Oct 2, 2026 | 45.75 | 45.75 | 45.75 | 45.75 | +0.42 | +0.93% |
| Oct 1, 2026 | 45.33 | 45.33 | 45.33 | 45.33 | -0.01 | -0.02% |
| Sep 30, 2026 | 45.34 | 45.34 | 45.34 | 45.34 | -0.17 | -0.37% |
| Sep 29, 2026 | 45.51 | 45.51 | 45.51 | 45.51 | +0.11 | +0.24% |
| Sep 28, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | -0.41 | -0.90% |
| Sep 25, 2026 | 45.81 | 45.81 | 45.81 | 45.81 | +0.23 | +0.50% |
| Sep 24, 2026 | 45.58 | 45.58 | 45.58 | 45.58 | +0.06 | +0.13% |
| Sep 23, 2026 | 45.52 | 45.52 | 45.52 | 45.52 | -0.42 | -0.91% |
| Sep 22, 2026 | 45.94 | 45.94 | 45.94 | 45.94 | +0.02 | +0.04% |
| Sep 21, 2026 | 45.92 | 45.92 | 45.92 | 45.92 | +0.87 | +1.93% |
| Sep 18, 2026 | 45.05 | 45.05 | 45.05 | 45.05 | +0.07 | +0.16% |
| Sep 17, 2026 | 44.98 | 44.98 | 44.98 | 44.98 | +0.45 | +1.01% |
| Sep 16, 2026 | 44.53 | 44.53 | 44.53 | 44.53 | -0.09 | -0.20% |
| Sep 15, 2026 | 44.62 | 44.62 | 44.62 | 44.62 | -0.45 | -1.00% |
| Sep 14, 2026 | 45.07 | 45.07 | 45.07 | 45.07 | -0.19 | -0.42% |
| Sep 11, 2026 | 45.26 | 45.26 | 45.26 | 45.26 | +0.27 | +0.60% |
| Sep 10, 2026 | 44.99 | 44.99 | 44.99 | 44.99 | -0.40 | -0.88% |
| Sep 9, 2026 | 45.39 | 45.39 | 45.39 | 45.39 | -0.32 | -0.70% |
| Sep 8, 2026 | 45.71 | 45.71 | 45.71 | 45.71 | -0.31 | -0.67% |
| Sep 4, 2026 | 46.02 | 46.02 | 46.02 | 46.02 | -0.14 | -0.30% |
| Sep 3, 2026 | 46.16 | 46.16 | 46.16 | 46.16 | +0.33 | +0.72% |
| Sep 2, 2026 | 45.83 | 45.83 | 45.83 | 45.83 | +0.28 | +0.61% |
| Sep 1, 2026 | 45.55 | 45.55 | 45.55 | 45.55 | -0.44 | -0.96% |
| Aug 31, 2026 | 45.99 | 45.99 | 45.99 | 45.99 | -0.34 | -0.73% |
| Aug 28, 2026 | 46.33 | 46.33 | 46.33 | 46.33 | -0.05 | -0.11% |
| Aug 27, 2026 | 46.38 | 46.38 | 46.38 | 46.38 | +0.42 | +0.91% |
| Aug 26, 2026 | 45.96 | 45.96 | 45.96 | 45.96 | -0.06 | -0.13% |
| Aug 25, 2026 | 46.02 | 46.02 | 46.02 | 46.02 | +0.28 | +0.61% |
| Aug 24, 2026 | 45.74 | 45.74 | 45.74 | 45.74 | -0.16 | -0.35% |
| Aug 21, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | +0.25 | +0.55% |
| Aug 20, 2026 | 45.65 | 45.65 | 45.65 | 45.65 | -0.40 | -0.87% |
| Aug 19, 2026 | 46.05 | 46.05 | 46.05 | 46.05 | +0.17 | +0.37% |
| Aug 18, 2026 | 45.88 | 45.88 | 45.88 | 45.88 | -0.55 | -1.18% |
| Aug 17, 2026 | 46.43 | 46.43 | 46.43 | 46.43 | -0.31 | -0.66% |
| Aug 14, 2026 | 46.74 | 46.74 | 46.74 | 46.74 | -0.38 | -0.81% |
| Aug 13, 2026 | 47.12 | 47.12 | 47.12 | 47.12 | +0.32 | +0.68% |
65 days, newest first. Daily bars as drawn on the FMCMX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.