Advertisement
American Funds AMCAP 529-F-2 (FMMMX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Follow
At close: 08:05AM EST
Advertisement
Time Period:
Nov 08, 2023 - Nov 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 08, 2024 | - | - | - | - | - | - |
| Nov 07, 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | - |
| Nov 06, 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | - |
| Nov 05, 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | - |
| Nov 04, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | - |
| Nov 01, 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
| Oct 31, 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
| Oct 30, 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | - |
| Oct 29, 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | - |
| Oct 28, 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | - |
| Oct 25, 2024 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | - |
| Oct 24, 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| Oct 23, 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| Oct 22, 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | - |
| Oct 21, 2024 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | - |
| Oct 18, 2024 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | - |
| Oct 17, 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| Oct 16, 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | - |
| Oct 15, 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | - |
| Oct 14, 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - |
| Oct 11, 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | - |
| Oct 10, 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | - |
| Oct 09, 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | - |
| Oct 08, 2024 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | - |
| Oct 07, 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
| Oct 04, 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | - |
| Oct 03, 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | - |
| Oct 02, 2024 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | - |
| Oct 01, 2024 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | - |
| Sep 30, 2024 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | - |
| Sep 27, 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | - |
| Sep 26, 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
| Sep 25, 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | - |
| Sep 24, 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | - |
| Sep 23, 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| Sep 20, 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
| Sep 19, 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | - |
| Sep 18, 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | - |
| Sep 17, 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | - |
| Sep 16, 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | - |
| Sep 13, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| Sep 12, 2024 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | - |
| Sep 11, 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | - |
| Sep 10, 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| Sep 09, 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
| Sep 06, 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | - |
| Sep 05, 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | - |
| Sep 04, 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | - |
| Sep 03, 2024 | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | - |
| Aug 30, 2024 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | - |
| Aug 29, 2024 | 43.31 | 43.31 | 43.31 | 43.31 | 43.31 | - |
| Aug 28, 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | - |
| Aug 27, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
| Aug 26, 2024 | 43.39 | 43.39 | 43.39 | 43.39 | 43.39 | - |
| Aug 23, 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | - |
| Aug 22, 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - |
| Aug 21, 2024 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | - |
| Aug 20, 2024 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | - |
| Aug 19, 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| Aug 16, 2024 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | - |
| Aug 15, 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | - |
| Aug 14, 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | - |
| Aug 13, 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
| Aug 12, 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | - |
| Aug 09, 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - |
| Aug 08, 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | - |
| Aug 07, 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - |
| Aug 06, 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | - |
| Aug 05, 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
| Aug 02, 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | - |
| Aug 01, 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | - |
| Jul 31, 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
| Jul 30, 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | - |
| Jul 29, 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | - |
| Jul 26, 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | - |
| Jul 25, 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
| Jul 24, 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | - |
| Jul 23, 2024 | 42.99 | 42.99 | 42.99 | 42.99 | 42.99 | - |
| Jul 22, 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
| Jul 19, 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | - |
| Jul 18, 2024 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | - |
| Jul 17, 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | - |
| Jul 16, 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | - |
| Jul 15, 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | - |
| Jul 12, 2024 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | - |
| Jul 11, 2024 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | - |
| Jul 10, 2024 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | - |
| Jul 09, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| Jul 08, 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - |
| Jul 05, 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | - |
| Jul 03, 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | - |
| Jul 02, 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - |
| Jul 01, 2024 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | - |
| Jun 28, 2024 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | - |
| Jun 27, 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | - |
| Jun 26, 2024 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | - |
| Jun 25, 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | - |
| Jun 24, 2024 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | - |
| Jun 21, 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | - |
| Jun 20, 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.