American Funds Invmt Co of Amer 529-F-3 (FAOOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
63.50
-0.37 (-0.58%)
Feb 26, 2026, 9:30 AM EST
FAOOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 27, 2026 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | -0.13% |
| Feb 26, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.58% |
| Feb 25, 2026 | 63.87 | 63.87 | 63.87 | 63.87 | 63.87 | 0.82% |
| Feb 24, 2026 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | 0.62% |
| Feb 23, 2026 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | -0.94% |
| Feb 20, 2026 | 63.56 | 63.56 | 63.56 | 63.56 | 63.56 | 0.79% |
| Feb 19, 2026 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | -0.08% |
| Feb 18, 2026 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | 0.49% |
| Feb 17, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | 0.19% |
| Feb 13, 2026 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | -0.08% |
| Feb 12, 2026 | 62.73 | 62.73 | 62.73 | 62.73 | 62.73 | -1.17% |
| Feb 11, 2026 | 63.47 | 63.47 | 63.47 | 63.47 | 63.47 | -0.17% |
| Feb 10, 2026 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | -0.36% |
| Feb 9, 2026 | 63.81 | 63.81 | 63.81 | 63.81 | 63.81 | 0.54% |
| Feb 6, 2026 | 63.47 | 63.47 | 63.47 | 63.47 | 63.47 | 2.07% |
| Feb 5, 2026 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | -1.29% |
| Feb 4, 2026 | 62.99 | 62.99 | 62.99 | 62.99 | 62.99 | -0.32% |
| Feb 3, 2026 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | -1.13% |
| Feb 2, 2026 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | 0.33% |
| Jan 30, 2026 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | -0.59% |
| Jan 29, 2026 | 64.08 | 64.08 | 64.08 | 64.08 | 64.08 | 0.16% |
| Jan 28, 2026 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | -0.25% |
| Jan 27, 2026 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | 0.53% |
| Jan 26, 2026 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | 0.47% |
| Jan 23, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 0.17% |
| Jan 22, 2026 | 63.39 | 63.39 | 63.39 | 63.39 | 63.39 | 0.32% |
| Jan 21, 2026 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | 1.10% |
| Jan 20, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -2.24% |
| Jan 16, 2026 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | 0.25% |
| Jan 15, 2026 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | 0.20% |
| Jan 14, 2026 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | -0.76% |
| Jan 13, 2026 | 64.13 | 64.13 | 64.13 | 64.13 | 64.13 | -0.26% |
| Jan 12, 2026 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | 0.25% |
| Jan 9, 2026 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | 0.91% |
| Jan 8, 2026 | 63.56 | 63.56 | 63.56 | 63.56 | 63.56 | -0.19% |
| Jan 7, 2026 | 63.68 | 63.68 | 63.68 | 63.68 | 63.68 | -0.13% |
| Jan 6, 2026 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | 0.87% |
| Jan 5, 2026 | 63.21 | 63.21 | 63.21 | 63.21 | 63.21 | 0.38% |
| Jan 2, 2026 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | 0.54% |
| Dec 31, 2025 | 62.63 | 62.63 | 62.63 | 62.63 | 62.63 | -0.65% |
| Dec 30, 2025 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | - |
| Dec 29, 2025 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | -0.24% |
| Dec 26, 2025 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | 0.05% |
| Dec 24, 2025 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | 0.29% |
| Dec 23, 2025 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | 0.53% |
| Dec 22, 2025 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | 0.76% |
| 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% |