American Funds Invmt Co of Amer 529-F-3 (FAOOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
61.57
+0.54 (0.88%)
Dec 18, 2025, 3:21 PM EST
FAOOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | 0.99% |
| Dec 18, 2025 | 61.57 | 61.57 | 61.57 | 61.57 | 61.57 | 0.88% |
| Dec 17, 2025 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | -1.21% |
| Dec 16, 2025 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | -8.65% |
| Dec 15, 2025 | 61.99 | 61.99 | 61.99 | 67.63 | 61.99 | -0.28% |
| Dec 12, 2025 | 62.16 | 62.16 | 62.16 | 67.82 | 62.16 | -1.52% |
| Dec 11, 2025 | 63.13 | 63.13 | 63.13 | 68.87 | 63.12 | 0.17% |
| Dec 10, 2025 | 63.02 | 63.02 | 63.02 | 68.75 | 63.01 | 0.70% |
| Dec 9, 2025 | 62.58 | 62.58 | 62.58 | 68.27 | 62.57 | -0.13% |
| Dec 8, 2025 | 62.66 | 62.66 | 62.66 | 68.36 | 62.66 | -0.19% |
| Dec 5, 2025 | 62.78 | 62.78 | 62.78 | 68.49 | 62.78 | 0.19% |
| Dec 4, 2025 | 62.66 | 62.66 | 62.66 | 68.36 | 62.66 | 0.03% |
| Dec 3, 2025 | 62.64 | 62.64 | 62.64 | 68.34 | 62.64 | 0.31% |
| Dec 2, 2025 | 62.45 | 62.45 | 62.45 | 68.13 | 62.45 | 0.15% |
| Dec 1, 2025 | 62.36 | 62.36 | 62.36 | 68.03 | 62.35 | -1.02% |
| Nov 28, 2025 | 63.00 | 63.00 | 63.00 | 68.73 | 63.00 | 0.57% |
| Nov 26, 2025 | 62.64 | 62.64 | 62.64 | 68.34 | 62.64 | 0.83% |
| Nov 25, 2025 | 62.13 | 62.13 | 62.13 | 67.78 | 62.13 | 1.22% |
| Nov 24, 2025 | 61.37 | 61.37 | 61.37 | 66.96 | 61.37 | 1.58% |
| Nov 21, 2025 | 60.42 | 60.42 | 60.42 | 65.92 | 60.42 | 0.75% |
| Nov 20, 2025 | 59.97 | 59.97 | 59.97 | 65.43 | 59.97 | -1.56% |
| Nov 19, 2025 | 60.93 | 60.93 | 60.93 | 66.47 | 60.93 | 0.48% |
| Nov 18, 2025 | 60.63 | 60.63 | 60.63 | 66.15 | 60.63 | -0.77% |
| Nov 17, 2025 | 61.10 | 61.10 | 61.10 | 66.66 | 61.10 | -0.73% |
| Nov 14, 2025 | 61.55 | 61.55 | 61.55 | 67.15 | 61.55 | - |
| Nov 13, 2025 | 61.55 | 61.55 | 61.55 | 67.15 | 61.55 | -1.73% |
| Nov 12, 2025 | 62.63 | 62.63 | 62.63 | 68.33 | 62.63 | 0.10% |
| Nov 11, 2025 | 62.57 | 62.57 | 62.57 | 68.26 | 62.57 | 0.18% |
| Nov 10, 2025 | 62.46 | 62.46 | 62.46 | 68.14 | 62.46 | 1.63% |
| Nov 7, 2025 | 61.46 | 61.46 | 61.46 | 67.05 | 61.46 | 0.16% |
| Nov 6, 2025 | 61.36 | 61.36 | 61.36 | 66.94 | 61.36 | -0.90% |
| Nov 5, 2025 | 61.92 | 61.92 | 61.92 | 67.55 | 61.91 | 0.34% |
| Nov 4, 2025 | 61.70 | 61.70 | 61.70 | 67.32 | 61.70 | -1.23% |
| Nov 3, 2025 | 62.47 | 62.47 | 62.47 | 68.16 | 62.47 | 0.21% |
| Oct 31, 2025 | 62.35 | 62.35 | 62.35 | 68.02 | 62.35 | 0.06% |
| Oct 30, 2025 | 62.31 | 62.31 | 62.31 | 67.98 | 62.31 | -1.21% |
| Oct 29, 2025 | 63.07 | 63.07 | 63.07 | 68.81 | 63.07 | 0.06% |
| Oct 28, 2025 | 63.03 | 63.03 | 63.03 | 68.77 | 63.03 | 0.12% |
| Oct 27, 2025 | 62.96 | 62.96 | 62.96 | 68.69 | 62.96 | 1.12% |
| Oct 24, 2025 | 62.26 | 62.26 | 62.26 | 67.93 | 62.26 | 0.73% |
| Oct 23, 2025 | 61.81 | 61.81 | 61.81 | 67.44 | 61.81 | 0.58% |
| Oct 22, 2025 | 61.46 | 61.46 | 61.46 | 67.05 | 61.46 | -0.46% |
| Oct 21, 2025 | 61.74 | 61.74 | 61.74 | 67.36 | 61.74 | 0.06% |
| Oct 20, 2025 | 61.70 | 61.70 | 61.70 | 67.32 | 61.70 | 0.96% |
| Oct 17, 2025 | 61.12 | 61.12 | 61.12 | 66.68 | 61.12 | 0.14% |
| Oct 16, 2025 | 61.04 | 61.04 | 61.04 | 66.59 | 61.04 | -0.51% |
| Oct 15, 2025 | 61.35 | 61.35 | 61.35 | 66.93 | 61.35 | 0.36% |
| Oct 14, 2025 | 61.13 | 61.13 | 61.13 | 66.69 | 61.13 | -0.25% |
| Oct 13, 2025 | 61.28 | 61.28 | 61.28 | 66.86 | 61.28 | 1.60% |
| Oct 10, 2025 | 60.32 | 60.32 | 60.32 | 65.81 | 60.32 | -2.55% |