American Funds Invmt Co of Amer 529-F-3 (FAOOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
66.69
-0.17 (-0.25%)
Oct 14, 2025, 4:00 PM EDT
FAOOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2025 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | 0.36% |
| Oct 14, 2025 | 66.69 | 66.69 | 66.69 | 66.69 | 66.69 | -0.25% |
| Oct 13, 2025 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | 1.60% |
| Oct 10, 2025 | 65.81 | 65.81 | 65.81 | 65.81 | 65.81 | -2.55% |
| Oct 9, 2025 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | -0.32% |
| Oct 8, 2025 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | 0.53% |
| Oct 7, 2025 | 67.39 | 67.39 | 67.39 | 67.39 | 67.39 | -0.24% |
| Oct 6, 2025 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | 0.36% |
| Oct 3, 2025 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | 0.13% |
| Oct 2, 2025 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | 0.16% |
| Oct 1, 2025 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | 0.46% |
| Sep 30, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | 0.35% |
| Sep 29, 2025 | 66.57 | 66.57 | 66.57 | 66.57 | 66.57 | 0.20% |
| Sep 26, 2025 | 66.44 | 66.44 | 66.44 | 66.44 | 66.44 | 0.47% |
| Sep 25, 2025 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | -0.74% |
| Sep 24, 2025 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | -0.45% |
| Sep 23, 2025 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | -0.45% |
| Sep 22, 2025 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | 0.06% |
| Sep 19, 2025 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | 0.30% |
| Sep 18, 2025 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | 0.37% |
| Sep 17, 2025 | 66.73 | 66.73 | 66.73 | 66.73 | 66.73 | -0.73% |
| Sep 16, 2025 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | -0.12% |
| Sep 15, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | 0.45% |
| Sep 12, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -0.28% |
| Sep 11, 2025 | 67.19 | 67.19 | 67.19 | 67.19 | 67.19 | 0.60% |
| Sep 10, 2025 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | 0.86% |
| Sep 9, 2025 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | 0.18% |
| Sep 8, 2025 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | 0.41% |
| Sep 5, 2025 | 65.83 | 65.83 | 65.83 | 65.83 | 65.83 | 0.11% |
| Sep 4, 2025 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | 0.81% |
| Sep 3, 2025 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | 0.25% |
| Sep 2, 2025 | 65.07 | 65.07 | 65.07 | 65.07 | 65.07 | -0.60% |
| Aug 29, 2025 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | -0.65% |
| Aug 28, 2025 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | 0.43% |
| Aug 27, 2025 | 65.61 | 65.61 | 65.61 | 65.61 | 65.61 | 0.23% |
| Aug 26, 2025 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | 0.52% |
| Aug 25, 2025 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | -0.49% |
| Aug 22, 2025 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | 1.47% |
| Aug 21, 2025 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | -0.28% |
| Aug 20, 2025 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | -0.25% |
| Aug 19, 2025 | 64.83 | 64.83 | 64.83 | 64.83 | 64.83 | -0.70% |
| Aug 18, 2025 | 65.29 | 65.29 | 65.29 | 65.29 | 65.29 | 0.14% |
| Aug 15, 2025 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | -0.06% |
| Aug 14, 2025 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | 0.20% |
| Aug 13, 2025 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | 0.05% |
| Aug 12, 2025 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | 1.29% |
| Aug 11, 2025 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | -0.09% |
| Aug 8, 2025 | 64.31 | 64.31 | 64.31 | 64.31 | 64.31 | 0.45% |
| Aug 7, 2025 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | -0.28% |
| Aug 6, 2025 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | 0.56% |