American Funds The Growth Fund of America® Class 529-F-2 (FAFGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
85.67
-0.14 (-0.16%)
At close: May 22, 2026
FAFGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 26, 2026 | 86.75 | 86.75 | 86.75 | 86.75 | 86.75 | 1.26% |
| May 22, 2026 | 85.67 | 85.67 | 85.67 | 85.67 | 85.67 | -0.16% |
| May 21, 2026 | 85.81 | 85.81 | 85.81 | 85.81 | 85.81 | 0.42% |
| May 20, 2026 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | 1.54% |
| May 19, 2026 | 84.15 | 84.15 | 84.15 | 84.15 | 84.15 | -0.92% |
| May 18, 2026 | 84.93 | 84.93 | 84.93 | 84.93 | 84.93 | -0.39% |
| May 15, 2026 | 85.26 | 85.26 | 85.26 | 85.26 | 85.26 | -1.27% |
| May 14, 2026 | 86.36 | 86.36 | 86.36 | 86.36 | 86.36 | 0.82% |
| May 13, 2026 | 85.66 | 85.66 | 85.66 | 85.66 | 85.66 | 0.79% |
| May 12, 2026 | 84.99 | 84.99 | 84.99 | 84.99 | 84.99 | -0.25% |
| May 11, 2026 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | -0.01% |
| May 8, 2026 | 85.21 | 85.21 | 85.21 | 85.21 | 85.21 | 0.70% |
| May 7, 2026 | 84.62 | 84.62 | 84.62 | 84.62 | 84.62 | -0.53% |
| May 6, 2026 | 85.07 | 85.07 | 85.07 | 85.07 | 85.07 | 2.03% |
| May 5, 2026 | 83.38 | 83.38 | 83.38 | 83.38 | 83.38 | 0.70% |
| May 4, 2026 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | 0.19% |
| May 1, 2026 | 82.64 | 82.64 | 82.64 | 82.64 | 82.64 | 0.46% |
| Apr 30, 2026 | 82.26 | 82.26 | 82.26 | 82.26 | 82.26 | 1.11% |
| Apr 29, 2026 | 81.36 | 81.36 | 81.36 | 81.36 | 81.36 | -0.17% |
| Apr 28, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -1.10% |
| Apr 27, 2026 | 82.41 | 82.41 | 82.41 | 82.41 | 82.41 | 0.32% |
| Apr 24, 2026 | 82.15 | 82.15 | 82.15 | 82.15 | 82.15 | 1.02% |
| Apr 23, 2026 | 81.32 | 81.32 | 81.32 | 81.32 | 81.32 | -0.99% |
| Apr 22, 2026 | 82.13 | 82.13 | 82.13 | 82.13 | 82.13 | 1.22% |
| Apr 21, 2026 | 81.14 | 81.14 | 81.14 | 81.14 | 81.14 | -0.81% |
| Apr 20, 2026 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | -0.39% |
| Apr 17, 2026 | 82.12 | 82.12 | 82.12 | 82.12 | 82.12 | 1.36% |
| Apr 16, 2026 | 81.02 | 81.02 | 81.02 | 81.02 | 81.02 | -0.02% |
| Apr 15, 2026 | 81.04 | 81.04 | 81.04 | 81.04 | 81.04 | 1.10% |
| Apr 14, 2026 | 80.16 | 80.16 | 80.16 | 80.16 | 80.16 | 1.79% |
| Apr 13, 2026 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | 1.60% |
| Apr 10, 2026 | 77.51 | 77.51 | 77.51 | 77.51 | 77.51 | -0.01% |
| Apr 9, 2026 | 77.52 | 77.52 | 77.52 | 77.52 | 77.52 | 0.49% |
| Apr 8, 2026 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | 3.13% |
| Apr 7, 2026 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | 0.13% |
| Apr 6, 2026 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | 0.47% |
| Apr 2, 2026 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | -0.35% |
| Apr 1, 2026 | 74.61 | 74.61 | 74.61 | 74.61 | 74.61 | 1.04% |
| Mar 31, 2026 | 73.84 | 73.84 | 73.84 | 73.84 | 73.84 | 3.56% |
| Mar 30, 2026 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | -0.47% |
| Mar 27, 2026 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | -2.08% |
| Mar 26, 2026 | 73.16 | 73.16 | 73.16 | 73.16 | 73.16 | -2.43% |
| Mar 25, 2026 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | 0.82% |
| Mar 24, 2026 | 74.37 | 74.37 | 74.37 | 74.37 | 74.37 | -0.91% |
| Mar 23, 2026 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | 1.43% |
| Mar 20, 2026 | 73.99 | 73.99 | 73.99 | 73.99 | 73.99 | -1.88% |
| Mar 19, 2026 | 75.41 | 75.41 | 75.41 | 75.41 | 75.41 | -0.37% |
| Mar 18, 2026 | 75.69 | 75.69 | 75.69 | 75.69 | 75.69 | -1.37% |
| Mar 17, 2026 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | 0.14% |
| Mar 16, 2026 | 76.63 | 76.63 | 76.63 | 76.63 | 76.63 | 1.26% |