American Funds Growth Fund of Amer 529F2 (FAFGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
74.72
-9.87 (-11.67%)
Dec 18, 2024, 4:00 PM EST
FAFGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | 0.91% |
| Dec 19, 2024 | 74.42 | 74.42 | 74.42 | 74.42 | 74.42 | -0.40% |
| Dec 18, 2024 | 74.72 | 74.72 | 74.72 | 74.72 | 74.72 | -11.67% |
| Dec 17, 2024 | 84.59 | 84.59 | 84.59 | 84.59 | 77.48 | -0.49% |
| Dec 16, 2024 | 85.01 | 85.01 | 85.01 | 85.01 | 77.87 | 0.95% |
| Dec 13, 2024 | 84.21 | 84.21 | 84.21 | 84.21 | 77.14 | 0.41% |
| Dec 12, 2024 | 83.87 | 83.87 | 83.87 | 83.87 | 76.82 | -0.80% |
| Dec 11, 2024 | 84.55 | 84.55 | 84.55 | 84.55 | 77.45 | 1.37% |
| Dec 10, 2024 | 83.41 | 83.41 | 83.41 | 83.41 | 76.40 | -0.20% |
| Dec 9, 2024 | 83.58 | 83.58 | 83.58 | 83.58 | 76.56 | -0.88% |
| Dec 6, 2024 | 84.32 | 84.32 | 84.32 | 84.32 | 77.24 | 0.83% |
| Dec 5, 2024 | 83.63 | 83.63 | 83.63 | 83.63 | 76.60 | -0.54% |
| Dec 4, 2024 | 84.08 | 84.08 | 84.08 | 84.08 | 77.02 | 1.12% |
| Dec 3, 2024 | 83.15 | 83.15 | 83.15 | 83.15 | 76.16 | 0.20% |
| Dec 2, 2024 | 82.98 | 82.98 | 82.98 | 82.98 | 76.01 | 0.58% |
| Nov 29, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 75.57 | 0.74% |
| Nov 27, 2024 | 81.89 | 81.89 | 81.89 | 81.89 | 75.01 | -0.44% |
| Nov 26, 2024 | 82.25 | 82.25 | 82.25 | 82.25 | 75.34 | 0.30% |
| Nov 25, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 75.11 | 0.47% |
| Nov 22, 2024 | 81.62 | 81.62 | 81.62 | 81.62 | 74.76 | 0.58% |
| Nov 21, 2024 | 81.15 | 81.15 | 81.15 | 81.15 | 74.33 | 0.09% |
| Nov 20, 2024 | 81.08 | 81.08 | 81.08 | 81.08 | 74.27 | 0.26% |
| Nov 19, 2024 | 80.87 | 80.87 | 80.87 | 80.87 | 74.08 | 0.75% |
| Nov 18, 2024 | 80.27 | 80.27 | 80.27 | 80.27 | 73.53 | 0.50% |
| Nov 15, 2024 | 79.87 | 79.87 | 79.87 | 79.87 | 73.16 | -1.65% |
| Nov 14, 2024 | 81.21 | 81.21 | 81.21 | 81.21 | 74.39 | -0.90% |
| Nov 13, 2024 | 81.95 | 81.95 | 81.95 | 81.95 | 75.06 | -0.18% |
| Nov 12, 2024 | 82.10 | 82.10 | 82.10 | 82.10 | 75.20 | -0.35% |
| Nov 11, 2024 | 82.39 | 82.39 | 82.39 | 82.39 | 75.47 | 0.70% |
| Nov 8, 2024 | 81.82 | 81.82 | 81.82 | 81.82 | 74.95 | 0.53% |
| Nov 7, 2024 | 81.39 | 81.39 | 81.39 | 81.39 | 74.55 | 0.96% |
| Nov 6, 2024 | 80.62 | 80.62 | 80.62 | 80.62 | 73.85 | 2.64% |
| Nov 5, 2024 | 78.55 | 78.55 | 78.55 | 78.55 | 71.95 | 1.34% |
| Nov 4, 2024 | 77.51 | 77.51 | 77.51 | 77.51 | 71.00 | -0.30% |
| Nov 1, 2024 | 77.74 | 77.74 | 77.74 | 77.74 | 71.21 | 0.58% |
| Oct 31, 2024 | 77.29 | 77.29 | 77.29 | 77.29 | 70.80 | -2.20% |
| Oct 30, 2024 | 79.03 | 79.03 | 79.03 | 79.03 | 72.39 | -0.20% |
| Oct 29, 2024 | 79.19 | 79.19 | 79.19 | 79.19 | 72.54 | 0.55% |
| Oct 28, 2024 | 78.76 | 78.76 | 78.76 | 78.76 | 72.14 | 0.19% |
| Oct 25, 2024 | 78.61 | 78.61 | 78.61 | 78.61 | 72.01 | 0.13% |
| Oct 24, 2024 | 78.51 | 78.51 | 78.51 | 78.51 | 71.91 | 0.47% |
| Oct 23, 2024 | 78.14 | 78.14 | 78.14 | 78.14 | 71.58 | -1.21% |
| Oct 22, 2024 | 79.10 | 79.10 | 79.10 | 79.10 | 72.45 | -0.14% |
| Oct 21, 2024 | 79.21 | 79.21 | 79.21 | 79.21 | 72.56 | -0.19% |
| Oct 18, 2024 | 79.36 | 79.36 | 79.36 | 79.36 | 72.69 | 0.54% |
| Oct 17, 2024 | 78.93 | 78.93 | 78.93 | 78.93 | 72.30 | 0.10% |
| Oct 16, 2024 | 78.85 | 78.85 | 78.85 | 78.85 | 72.23 | 0.32% |
| Oct 15, 2024 | 78.60 | 78.60 | 78.60 | 78.60 | 72.00 | -1.17% |
| Oct 14, 2024 | 79.53 | 79.53 | 79.53 | 79.53 | 72.85 | 0.54% |
| Oct 11, 2024 | 79.10 | 79.10 | 79.10 | 79.10 | 72.45 | 0.80% |
| Oct 10, 2024 | 78.47 | 78.47 | 78.47 | 78.47 | 71.88 | -0.08% |
| Oct 9, 2024 | 78.53 | 78.53 | 78.53 | 78.53 | 71.93 | 0.71% |
| Oct 8, 2024 | 77.98 | 77.98 | 77.98 | 77.98 | 71.43 | 1.05% |
| Oct 7, 2024 | 77.17 | 77.17 | 77.17 | 77.17 | 70.69 | -0.87% |
| Oct 4, 2024 | 77.85 | 77.85 | 77.85 | 77.85 | 71.31 | 1.34% |
| Oct 3, 2024 | 76.82 | 76.82 | 76.82 | 76.82 | 70.37 | -0.29% |
| Oct 2, 2024 | 77.04 | 77.04 | 77.04 | 77.04 | 70.57 | 0.06% |
| Oct 1, 2024 | 76.99 | 76.99 | 76.99 | 76.99 | 70.52 | -0.79% |
| Sep 30, 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 71.08 | 0.13% |
| Sep 27, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 70.99 | -0.30% |
| Sep 26, 2024 | 77.73 | 77.73 | 77.73 | 77.73 | 71.20 | 0.48% |
| Sep 25, 2024 | 77.36 | 77.36 | 77.36 | 77.36 | 70.86 | -0.14% |
| Sep 24, 2024 | 77.47 | 77.47 | 77.47 | 77.47 | 70.96 | 0.49% |
| Sep 23, 2024 | 77.09 | 77.09 | 77.09 | 77.09 | 70.61 | 0.33% |
| Sep 20, 2024 | 76.84 | 76.84 | 76.84 | 76.84 | 70.38 | -0.18% |
| Sep 19, 2024 | 76.98 | 76.98 | 76.98 | 76.98 | 70.51 | 2.20% |
| Sep 18, 2024 | 75.32 | 75.32 | 75.32 | 75.32 | 68.99 | -0.26% |
| Sep 17, 2024 | 75.52 | 75.52 | 75.52 | 75.52 | 69.18 | 0.23% |
| Sep 16, 2024 | 75.35 | 75.35 | 75.35 | 75.35 | 69.02 | 0.21% |
| Sep 13, 2024 | 75.19 | 75.19 | 75.19 | 75.19 | 68.87 | 0.83% |
| Sep 12, 2024 | 74.57 | 74.57 | 74.57 | 74.57 | 68.31 | 1.13% |
| Sep 11, 2024 | 73.74 | 73.74 | 73.74 | 73.74 | 67.54 | 1.60% |
| Sep 10, 2024 | 72.58 | 72.58 | 72.58 | 72.58 | 66.48 | 0.43% |
| Sep 9, 2024 | 72.27 | 72.27 | 72.27 | 72.27 | 66.20 | 1.20% |
| Sep 6, 2024 | 71.41 | 71.41 | 71.41 | 71.41 | 65.41 | -2.11% |
| Sep 5, 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 66.82 | -0.29% |
| Sep 4, 2024 | 73.16 | 73.16 | 73.16 | 73.16 | 67.01 | -0.18% |
| Sep 3, 2024 | 73.29 | 73.29 | 73.29 | 73.29 | 67.13 | -2.70% |
| Aug 30, 2024 | 75.32 | 75.32 | 75.32 | 75.32 | 68.99 | 0.90% |
| Aug 29, 2024 | 74.65 | 74.65 | 74.65 | 74.65 | 68.38 | 0.21% |
| Aug 28, 2024 | 74.49 | 74.49 | 74.49 | 74.49 | 68.23 | -0.80% |
| Aug 27, 2024 | 75.09 | 75.09 | 75.09 | 75.09 | 68.78 | 0.15% |
| Aug 26, 2024 | 74.98 | 74.98 | 74.98 | 74.98 | 68.68 | -0.56% |
| Aug 23, 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 69.07 | 1.24% |
| Aug 22, 2024 | 74.48 | 74.48 | 74.48 | 74.48 | 68.22 | -1.05% |
| Aug 21, 2024 | 75.27 | 75.27 | 75.27 | 75.27 | 68.95 | 0.51% |
| Aug 20, 2024 | 74.89 | 74.89 | 74.89 | 74.89 | 68.60 | -0.33% |
| Aug 19, 2024 | 75.14 | 75.14 | 75.14 | 75.14 | 68.83 | 1.09% |
| Aug 16, 2024 | 74.33 | 74.33 | 74.33 | 74.33 | 68.09 | -0.05% |
| Aug 15, 2024 | 74.37 | 74.37 | 74.37 | 74.37 | 68.12 | 2.06% |
| Aug 14, 2024 | 72.87 | 72.87 | 72.87 | 72.87 | 66.75 | 0.26% |
| Aug 13, 2024 | 72.68 | 72.68 | 72.68 | 72.68 | 66.57 | 1.84% |
| Aug 12, 2024 | 71.37 | 71.37 | 71.37 | 71.37 | 65.37 | -0.15% |
| Aug 9, 2024 | 71.48 | 71.48 | 71.48 | 71.48 | 65.47 | 0.65% |
| Aug 8, 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 65.05 | 2.97% |
| Aug 7, 2024 | 68.97 | 68.97 | 68.97 | 68.97 | 63.18 | -0.93% |
| Aug 6, 2024 | 69.62 | 69.62 | 69.62 | 69.62 | 63.77 | 1.38% |
| Aug 5, 2024 | 68.67 | 68.67 | 68.67 | 68.67 | 62.90 | -2.65% |
| Aug 2, 2024 | 70.54 | 70.54 | 70.54 | 70.54 | 64.61 | -2.60% |
| Aug 1, 2024 | 72.42 | 72.42 | 72.42 | 72.42 | 66.34 | -1.68% |