American Funds 2050 Target Date Retirement Fund® Class F-1 (FAITX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.06
-0.29 (-1.36%)
Oct 31, 2024, 8:00 PM EDT
FAITX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 31, 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -1.36% |
| Oct 30, 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -0.23% |
| Oct 29, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.14% |
| Oct 28, 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 0.23% |
| Oct 25, 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -0.09% |
| Oct 24, 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 0.14% |
| Oct 23, 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | -0.79% |
| Oct 22, 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | -0.14% |
| Oct 21, 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | -0.51% |
| Oct 18, 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 0.28% |
| Oct 17, 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 0.09% |
| Oct 16, 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 0.37% |
| Oct 15, 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -1.01% |
| Oct 14, 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.46% |
| Oct 11, 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 0.65% |
| Oct 10, 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | -0.19% |
| Oct 9, 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 0.47% |
| Oct 8, 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 0.47% |
| Oct 7, 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -0.61% |
| Oct 4, 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 0.71% |
| Oct 3, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -0.42% |
| Oct 2, 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 0.05% |
| Oct 1, 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | -0.51% |
| Sep 30, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| Sep 27, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -0.14% |
| Sep 26, 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 0.75% |
| Sep 25, 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -0.23% |
| Sep 24, 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 0.42% |
| Sep 23, 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 0.24% |
| Sep 20, 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | -0.19% |
| Sep 19, 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 1.53% |
| Sep 18, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.29% |
| Sep 17, 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
| Sep 16, 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0.24% |
| Sep 13, 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.67% |
| Sep 12, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 0.87% |
| Sep 11, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.98% |
| Sep 10, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.20% |
| Sep 9, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.89% |
| Sep 6, 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -1.46% |
| Sep 5, 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -0.39% |
| Sep 4, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.10% |
| Sep 3, 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -1.90% |
| Aug 30, 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 0.67% |
| Aug 29, 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 0.14% |
| Aug 28, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.48% |
| Aug 27, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.19% |
| Aug 26, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | -0.33% |
| Aug 23, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 1.11% |
| Aug 22, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.62% |
| Aug 21, 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 0.38% |
| Aug 20, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.19% |
| Aug 19, 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0.82% |
| Aug 16, 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.15% |
| Aug 15, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 1.38% |
| Aug 14, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0.25% |
| Aug 13, 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 1.45% |
| Aug 12, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.10% |
| Aug 9, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.40% |
| Aug 8, 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 2.04% |
| Aug 7, 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -0.51% |
| Aug 6, 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0.82% |
| Aug 5, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -2.21% |
| Aug 2, 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -1.63% |
| Aug 1, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -1.36% |
| Jul 31, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 1.43% |
| Jul 30, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -0.15% |
| Jul 29, 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -0.05% |
| Jul 26, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 1.05% |
| Jul 25, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -0.30% |
| Jul 24, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -1.95% |
| Jul 23, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.20% |
| Jul 22, 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.79% |
| Jul 19, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.54% |
| Jul 18, 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -0.73% |
| Jul 17, 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -1.39% |
| Jul 16, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.63% |
| Jul 15, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.10% |
| Jul 12, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.48% |
| Jul 11, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| Jul 10, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.83% |
| Jul 9, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -0.24% |
| Jul 8, 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
| Jul 5, 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 0.59% |
| Jul 3, 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.64% |
| Jul 2, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.35% |
| Jul 1, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.05% |
| Jun 28, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.20% |
| Jun 27, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.05% |
| Jun 26, 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -0.15% |
| Jun 25, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.10% |
| Jun 24, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| Jun 21, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.30% |
| Jun 20, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.05% |
| Jun 18, 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.15% |
| Jun 17, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.75% |
| Jun 14, 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -0.25% |
| Jun 13, 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 0.05% |
| Jun 12, 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 0.85% |
| Jun 11, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.15% |