American Funds Invmt Co of Amer 529-F-3 (FAOOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
61.74
-0.21 (-0.34%)
Oct 21, 2024, 9:30 AM EDT
FAOOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 61.09 | 61.09 | 61.09 | 61.09 | 61.09 | -0.03% |
| Oct 24, 2024 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | -0.20% |
| Oct 23, 2024 | 61.23 | 61.23 | 61.23 | 61.23 | 61.23 | -0.86% |
| Oct 22, 2024 | 61.76 | 61.76 | 61.76 | 61.76 | 61.76 | 0.03% |
| Oct 21, 2024 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | -0.34% |
| Oct 18, 2024 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | 0.24% |
| Oct 17, 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | 0.11% |
| Oct 16, 2024 | 61.73 | 61.73 | 61.73 | 61.73 | 61.73 | 0.34% |
| Oct 15, 2024 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | -0.76% |
| Oct 14, 2024 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | 0.63% |
| Oct 11, 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | 0.75% |
| Oct 10, 2024 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | -0.26% |
| Oct 9, 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | 0.76% |
| Oct 8, 2024 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | 0.81% |
| Oct 7, 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | -0.84% |
| Oct 4, 2024 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | 1.05% |
| Oct 3, 2024 | 60.23 | 60.23 | 60.23 | 60.23 | 60.23 | -0.35% |
| Oct 2, 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | 0.07% |
| Oct 1, 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | -0.67% |
| Sep 30, 2024 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | 0.23% |
| Sep 27, 2024 | 60.67 | 60.67 | 60.67 | 60.67 | 60.67 | -0.25% |
| Sep 26, 2024 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | 0.51% |
| Sep 25, 2024 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | -0.26% |
| Sep 24, 2024 | 60.67 | 60.67 | 60.67 | 60.67 | 60.67 | 0.26% |
| Sep 23, 2024 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | 0.38% |
| Sep 20, 2024 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | -0.05% |
| Sep 19, 2024 | 60.31 | 60.31 | 60.31 | 60.31 | 60.31 | 1.62% |
| Sep 18, 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | -0.59% |
| Sep 17, 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.51 | - |
| Sep 16, 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.51 | 0.30% |
| Sep 13, 2024 | 59.52 | 59.52 | 59.52 | 59.52 | 59.33 | 0.73% |
| Sep 12, 2024 | 59.09 | 59.09 | 59.09 | 59.09 | 58.90 | 0.92% |
| Sep 11, 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 58.36 | 1.04% |
| Sep 10, 2024 | 57.95 | 57.95 | 57.95 | 57.95 | 57.77 | 0.35% |
| Sep 9, 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 57.57 | 1.19% |
| Sep 6, 2024 | 57.07 | 57.07 | 57.07 | 57.07 | 56.89 | -1.74% |
| Sep 5, 2024 | 58.08 | 58.08 | 58.08 | 58.08 | 57.90 | -0.45% |
| Sep 4, 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 58.16 | - |
| Sep 3, 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 58.16 | -2.02% |
| Aug 30, 2024 | 59.54 | 59.54 | 59.54 | 59.54 | 59.35 | 0.92% |
| Aug 29, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.81 | 0.19% |
| Aug 28, 2024 | 58.89 | 58.89 | 58.89 | 58.89 | 58.70 | -0.49% |
| Aug 27, 2024 | 59.18 | 59.18 | 59.18 | 59.18 | 58.99 | 0.19% |
| Aug 26, 2024 | 59.07 | 59.07 | 59.07 | 59.07 | 58.88 | -0.34% |
| Aug 23, 2024 | 59.27 | 59.27 | 59.27 | 59.27 | 59.08 | 1.01% |
| Aug 22, 2024 | 58.68 | 58.68 | 58.68 | 58.68 | 58.49 | -0.68% |
| Aug 21, 2024 | 59.08 | 59.08 | 59.08 | 59.08 | 58.89 | 0.34% |
| Aug 20, 2024 | 58.88 | 58.88 | 58.88 | 58.88 | 58.69 | -0.24% |
| Aug 19, 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 58.83 | 0.82% |
| Aug 16, 2024 | 58.54 | 58.54 | 58.54 | 58.54 | 58.35 | -0.05% |
| Aug 15, 2024 | 58.57 | 58.57 | 58.57 | 58.57 | 58.38 | 1.61% |
| Aug 14, 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 57.46 | 0.26% |
| Aug 13, 2024 | 57.49 | 57.49 | 57.49 | 57.49 | 57.31 | 1.52% |
| Aug 12, 2024 | 56.63 | 56.63 | 56.63 | 56.63 | 56.45 | -0.23% |
| Aug 9, 2024 | 56.76 | 56.76 | 56.76 | 56.76 | 56.58 | 0.50% |
| Aug 8, 2024 | 56.48 | 56.48 | 56.48 | 56.48 | 56.30 | 2.26% |
| Aug 7, 2024 | 55.23 | 55.23 | 55.23 | 55.23 | 55.06 | -0.67% |
| Aug 6, 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.42 | 1.07% |
| Aug 5, 2024 | 55.01 | 55.01 | 55.01 | 55.01 | 54.84 | -2.48% |
| Aug 2, 2024 | 56.41 | 56.41 | 56.41 | 56.41 | 56.23 | -2.12% |
| Aug 1, 2024 | 57.63 | 57.63 | 57.63 | 57.63 | 57.45 | -1.20% |
| Jul 31, 2024 | 58.33 | 58.33 | 58.33 | 58.33 | 58.15 | 1.41% |
| Jul 30, 2024 | 57.52 | 57.52 | 57.52 | 57.52 | 57.34 | -0.09% |
| Jul 29, 2024 | 57.57 | 57.57 | 57.57 | 57.57 | 57.39 | 0.12% |
| Jul 26, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.32 | 1.13% |
| Jul 25, 2024 | 56.86 | 56.86 | 56.86 | 56.86 | 56.68 | -0.21% |
| Jul 24, 2024 | 56.98 | 56.98 | 56.98 | 56.98 | 56.80 | -2.31% |
| Jul 23, 2024 | 58.33 | 58.33 | 58.33 | 58.33 | 58.15 | 0.43% |
| Jul 22, 2024 | 58.08 | 58.08 | 58.08 | 58.08 | 57.90 | 1.03% |
| Jul 19, 2024 | 57.49 | 57.49 | 57.49 | 57.49 | 57.31 | -0.52% |
| Jul 18, 2024 | 57.79 | 57.79 | 57.79 | 57.79 | 57.61 | -0.65% |
| Jul 17, 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 57.99 | -1.44% |
| Jul 16, 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 58.83 | 0.77% |
| Jul 15, 2024 | 58.57 | 58.57 | 58.57 | 58.57 | 58.38 | 0.21% |
| Jul 12, 2024 | 58.45 | 58.45 | 58.45 | 58.45 | 58.27 | 0.26% |
| Jul 11, 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 58.12 | -0.44% |
| Jul 10, 2024 | 58.56 | 58.56 | 58.56 | 58.56 | 58.37 | 0.90% |
| Jul 9, 2024 | 58.04 | 58.04 | 58.04 | 58.04 | 57.86 | -0.21% |
| Jul 8, 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 57.98 | 0.05% |
| Jul 5, 2024 | 58.13 | 58.13 | 58.13 | 58.13 | 57.95 | 0.62% |
| Jul 3, 2024 | 57.77 | 57.77 | 57.77 | 57.77 | 57.59 | 0.40% |
| Jul 2, 2024 | 57.54 | 57.54 | 57.54 | 57.54 | 57.36 | 0.52% |
| Jul 1, 2024 | 57.24 | 57.24 | 57.24 | 57.24 | 57.06 | 0.16% |
| Jun 28, 2024 | 57.15 | 57.15 | 57.15 | 57.15 | 56.97 | -0.28% |
| Jun 27, 2024 | 57.31 | 57.31 | 57.31 | 57.31 | 57.13 | 0.14% |
| Jun 26, 2024 | 57.23 | 57.23 | 57.23 | 57.23 | 57.05 | 0.14% |
| Jun 25, 2024 | 57.15 | 57.15 | 57.15 | 57.15 | 56.97 | 0.16% |
| Jun 24, 2024 | 57.06 | 57.06 | 57.06 | 57.06 | 56.88 | -0.17% |
| Jun 21, 2024 | 57.16 | 57.16 | 57.16 | 57.16 | 56.98 | -0.17% |
| Jun 20, 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 57.08 | -0.02% |
| Jun 18, 2024 | 57.27 | 57.27 | 57.27 | 57.27 | 57.09 | -0.02% |
| Jun 17, 2024 | 57.28 | 57.28 | 57.28 | 57.28 | 57.10 | 0.99% |
| Jun 14, 2024 | 56.72 | 56.72 | 56.72 | 56.72 | 56.54 | -0.04% |
| Jun 13, 2024 | 56.74 | 56.74 | 56.74 | 56.74 | 56.56 | 0.19% |
| Jun 12, 2024 | 56.63 | 56.63 | 56.63 | 56.63 | 56.45 | - |
| Jun 11, 2024 | 56.63 | 56.63 | 56.63 | 56.63 | 56.04 | - |
| Jun 10, 2024 | 56.63 | 56.63 | 56.63 | 56.63 | 56.04 | 0.48% |
| Jun 7, 2024 | 56.36 | 56.36 | 56.36 | 56.36 | 55.77 | -0.11% |
| Jun 6, 2024 | 56.42 | 56.42 | 56.42 | 56.42 | 55.83 | 0.04% |
| Jun 5, 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 55.81 | 1.29% |