American Funds Invmt Co of Amer 529-F-3 (FAOOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
60.87
+0.09 (0.15%)
Feb 19, 2025, 4:00 PM EST
FAOOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | -1.85% |
| Feb 20, 2025 | 60.52 | 60.52 | 60.52 | 60.52 | 60.52 | -0.57% |
| Feb 19, 2025 | 60.87 | 60.87 | 60.87 | 60.87 | 60.87 | 0.15% |
| Feb 18, 2025 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | -0.08% |
| Feb 14, 2025 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | -0.30% |
| Feb 13, 2025 | 61.01 | 61.01 | 61.01 | 61.01 | 61.01 | 0.46% |
| Feb 12, 2025 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | -0.10% |
| Feb 11, 2025 | 60.79 | 60.79 | 60.79 | 60.79 | 60.79 | -0.08% |
| Feb 10, 2025 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | 0.75% |
| Feb 7, 2025 | 60.39 | 60.39 | 60.39 | 60.39 | 60.39 | -0.97% |
| Feb 6, 2025 | 60.98 | 60.98 | 60.98 | 60.98 | 60.98 | 0.58% |
| Feb 5, 2025 | 60.63 | 60.63 | 60.63 | 60.63 | 60.63 | 0.30% |
| Feb 4, 2025 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | 0.72% |
| Feb 3, 2025 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | -0.53% |
| Jan 31, 2025 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | -0.17% |
| Jan 30, 2025 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | 0.72% |
| Jan 29, 2025 | 60.01 | 60.01 | 60.01 | 60.01 | 60.01 | -0.32% |
| Jan 28, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | 0.96% |
| Jan 27, 2025 | 59.63 | 59.63 | 59.63 | 59.63 | 59.63 | -1.31% |
| Jan 24, 2025 | 60.42 | 60.42 | 60.42 | 60.42 | 60.42 | 0.13% |
| Jan 23, 2025 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | 0.80% |
| Jan 22, 2025 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | 0.42% |
| Jan 21, 2025 | 59.61 | 59.61 | 59.61 | 59.61 | 59.61 | 1.15% |
| Jan 17, 2025 | 58.93 | 58.93 | 58.93 | 58.93 | 58.93 | 0.87% |
| Jan 16, 2025 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | 0.09% |
| Jan 15, 2025 | 58.37 | 58.37 | 58.37 | 58.37 | 58.37 | 1.42% |
| Jan 14, 2025 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | 0.10% |
| Jan 13, 2025 | 57.49 | 57.49 | 57.49 | 57.49 | 57.49 | 0.10% |
| Jan 10, 2025 | 57.43 | 57.43 | 57.43 | 57.43 | 57.43 | -1.27% |
| Jan 8, 2025 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | 0.14% |
| Jan 7, 2025 | 58.09 | 58.09 | 58.09 | 58.09 | 58.09 | -0.87% |
| Jan 6, 2025 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | 0.65% |
| Jan 3, 2025 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | 0.99% |
| Jan 2, 2025 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | - |
| Dec 31, 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | -0.38% |
| Dec 30, 2024 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | -1.08% |
| Dec 27, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -0.88% |
| Dec 26, 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | 0.03% |
| Dec 24, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.96% |
| Dec 23, 2024 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | 0.86% |
| Dec 20, 2024 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | 1.01% |
| Dec 19, 2024 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | -0.26% |
| Dec 18, 2024 | 57.51 | 57.51 | 57.51 | 57.51 | 57.51 | -3.05% |
| Dec 17, 2024 | 59.32 | 59.32 | 59.32 | 59.32 | 59.32 | -7.92% |
| Dec 16, 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 59.69 | 0.85% |
| Dec 13, 2024 | 63.88 | 63.88 | 63.88 | 63.88 | 59.19 | 0.84% |
| Dec 12, 2024 | 63.35 | 63.35 | 63.35 | 63.35 | 58.70 | -0.66% |
| Dec 11, 2024 | 63.77 | 63.77 | 63.77 | 63.77 | 59.09 | 0.85% |
| Dec 10, 2024 | 63.23 | 63.23 | 63.23 | 63.23 | 58.59 | -0.19% |
| Dec 9, 2024 | 63.35 | 63.35 | 63.35 | 63.35 | 58.70 | -0.64% |
| Dec 6, 2024 | 63.76 | 63.76 | 63.76 | 63.76 | 59.08 | 0.52% |
| Dec 5, 2024 | 63.43 | 63.43 | 63.43 | 63.43 | 58.77 | -0.46% |
| Dec 4, 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 59.04 | 0.76% |
| Dec 3, 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 58.60 | -0.02% |
| Dec 2, 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 58.61 | 0.30% |
| Nov 29, 2024 | 63.06 | 63.06 | 63.06 | 63.06 | 58.43 | 0.56% |
| Nov 27, 2024 | 62.71 | 62.71 | 62.71 | 62.71 | 58.11 | -0.40% |
| Nov 26, 2024 | 62.96 | 62.96 | 62.96 | 62.96 | 58.34 | 0.54% |
| Nov 25, 2024 | 62.62 | 62.62 | 62.62 | 62.62 | 58.02 | 0.59% |
| Nov 22, 2024 | 62.25 | 62.25 | 62.25 | 62.25 | 57.68 | 0.44% |
| Nov 21, 2024 | 61.98 | 61.98 | 61.98 | 61.98 | 57.43 | 0.29% |
| Nov 20, 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 57.26 | 0.11% |
| Nov 19, 2024 | 61.73 | 61.73 | 61.73 | 61.73 | 57.20 | 0.15% |
| Nov 18, 2024 | 61.64 | 61.64 | 61.64 | 61.64 | 57.11 | 0.37% |
| Nov 15, 2024 | 61.41 | 61.41 | 61.41 | 61.41 | 56.90 | -1.35% |
| Nov 14, 2024 | 62.25 | 62.25 | 62.25 | 62.25 | 57.68 | -0.77% |
| Nov 13, 2024 | 62.73 | 62.73 | 62.73 | 62.73 | 58.12 | -0.14% |
| Nov 12, 2024 | 62.82 | 62.82 | 62.82 | 62.82 | 58.21 | -0.40% |
| Nov 11, 2024 | 63.07 | 63.07 | 63.07 | 63.07 | 58.44 | 0.08% |
| Nov 8, 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 58.39 | 0.35% |
| Nov 7, 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 58.19 | 0.66% |
| Nov 6, 2024 | 62.39 | 62.39 | 62.39 | 62.39 | 57.81 | 2.36% |
| Nov 5, 2024 | 60.95 | 60.95 | 60.95 | 60.95 | 56.48 | 0.98% |
| Nov 4, 2024 | 60.36 | 60.36 | 60.36 | 60.36 | 55.93 | -0.31% |
| Nov 1, 2024 | 60.55 | 60.55 | 60.55 | 60.55 | 56.10 | 0.28% |
| Oct 31, 2024 | 60.38 | 60.38 | 60.38 | 60.38 | 55.95 | -1.74% |
| Oct 30, 2024 | 61.45 | 61.45 | 61.45 | 61.45 | 56.94 | -0.07% |
| Oct 29, 2024 | 61.49 | 61.49 | 61.49 | 61.49 | 56.98 | 0.38% |
| Oct 28, 2024 | 61.26 | 61.26 | 61.26 | 61.26 | 56.76 | 0.28% |
| Oct 25, 2024 | 61.09 | 61.09 | 61.09 | 61.09 | 56.61 | -0.03% |
| Oct 24, 2024 | 61.11 | 61.11 | 61.11 | 61.11 | 56.62 | -0.20% |
| Oct 23, 2024 | 61.23 | 61.23 | 61.23 | 61.23 | 56.73 | -0.86% |
| Oct 22, 2024 | 61.76 | 61.76 | 61.76 | 61.76 | 57.23 | 0.03% |
| Oct 21, 2024 | 61.74 | 61.74 | 61.74 | 61.74 | 57.21 | -0.34% |
| Oct 18, 2024 | 61.95 | 61.95 | 61.95 | 61.95 | 57.40 | 0.24% |
| Oct 17, 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 57.26 | 0.11% |
| Oct 16, 2024 | 61.73 | 61.73 | 61.73 | 61.73 | 57.20 | 0.34% |
| Oct 15, 2024 | 61.52 | 61.52 | 61.52 | 61.52 | 57.00 | -0.76% |
| Oct 14, 2024 | 61.99 | 61.99 | 61.99 | 61.99 | 57.44 | 0.63% |
| Oct 11, 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 57.08 | 0.75% |
| Oct 10, 2024 | 61.14 | 61.14 | 61.14 | 61.14 | 56.65 | -0.26% |
| Oct 9, 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 56.80 | 0.76% |
| Oct 8, 2024 | 60.84 | 60.84 | 60.84 | 60.84 | 56.37 | 0.81% |
| Oct 7, 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 55.92 | -0.84% |
| Oct 4, 2024 | 60.86 | 60.86 | 60.86 | 60.86 | 56.39 | 1.05% |
| Oct 3, 2024 | 60.23 | 60.23 | 60.23 | 60.23 | 55.81 | -0.35% |
| Oct 2, 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 56.00 | 0.07% |
| Oct 1, 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 55.97 | -0.67% |
| Sep 30, 2024 | 60.81 | 60.81 | 60.81 | 60.81 | 56.35 | 0.23% |
| Sep 27, 2024 | 60.67 | 60.67 | 60.67 | 60.67 | 56.22 | -0.25% |