American Funds Invmt Co of Amer 529-F-3 (FAOOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
52.83
-0.20 (-0.38%)
At close: Apr 17, 2025
FAOOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | 1.70% |
| Apr 22, 2025 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | 2.17% |
| Apr 21, 2025 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | -2.16% |
| Apr 17, 2025 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | -0.38% |
| Apr 16, 2025 | 53.03 | 53.03 | 53.03 | 53.03 | 53.03 | -1.76% |
| Apr 15, 2025 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | -0.17% |
| Apr 14, 2025 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | 0.58% |
| Apr 11, 2025 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | 1.64% |
| Apr 10, 2025 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | -3.20% |
| Apr 9, 2025 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | 8.76% |
| Apr 8, 2025 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | -0.83% |
| Apr 7, 2025 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | -0.76% |
| Apr 4, 2025 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | -5.01% |
| Apr 3, 2025 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | -4.55% |
| Apr 2, 2025 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | 0.54% |
| Apr 1, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.41% |
| Mar 31, 2025 | 55.77 | 55.77 | 55.77 | 55.77 | 55.77 | 0.31% |
| Mar 28, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | -1.97% |
| Mar 27, 2025 | 56.72 | 56.72 | 56.72 | 56.72 | 56.72 | -0.44% |
| Mar 26, 2025 | 56.97 | 56.97 | 56.97 | 56.97 | 56.97 | -1.27% |
| Mar 25, 2025 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | 0.07% |
| Mar 24, 2025 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | 1.50% |
| Mar 21, 2025 | 56.81 | 56.81 | 56.81 | 56.81 | 56.81 | 0.07% |
| Mar 20, 2025 | 56.77 | 56.77 | 56.77 | 56.77 | 56.77 | -0.28% |
| Mar 19, 2025 | 56.93 | 56.93 | 56.93 | 56.93 | 56.93 | 1.24% |
| Mar 18, 2025 | 56.23 | 56.23 | 56.23 | 56.23 | 56.23 | -1.18% |
| Mar 17, 2025 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | 0.82% |
| Mar 14, 2025 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | 1.84% |
| Mar 13, 2025 | 55.42 | 55.42 | 55.42 | 55.42 | 55.42 | -1.28% |
| Mar 12, 2025 | 56.14 | 56.14 | 56.14 | 56.14 | 56.14 | 0.11% |
| Mar 11, 2025 | 56.08 | 56.08 | 56.08 | 56.08 | 55.89 | -0.25% |
| Mar 10, 2025 | 56.22 | 56.22 | 56.22 | 56.22 | 56.03 | -2.50% |
| Mar 7, 2025 | 57.66 | 57.66 | 57.66 | 57.66 | 57.47 | 0.52% |
| Mar 6, 2025 | 57.36 | 57.36 | 57.36 | 57.36 | 57.17 | -1.81% |
| Mar 5, 2025 | 58.42 | 58.42 | 58.42 | 58.42 | 58.22 | 1.49% |
| Mar 4, 2025 | 57.56 | 57.56 | 57.56 | 57.56 | 57.37 | -1.18% |
| Mar 3, 2025 | 58.25 | 58.25 | 58.25 | 58.25 | 58.05 | -1.34% |
| Feb 28, 2025 | 59.04 | 59.04 | 59.04 | 59.04 | 58.84 | 1.32% |
| Feb 27, 2025 | 58.27 | 58.27 | 58.27 | 58.27 | 58.07 | -1.42% |
| Feb 26, 2025 | 59.11 | 59.11 | 59.11 | 59.11 | 58.91 | 0.37% |
| Feb 25, 2025 | 58.89 | 58.89 | 58.89 | 58.89 | 58.69 | -0.29% |
| Feb 24, 2025 | 59.06 | 59.06 | 59.06 | 59.06 | 58.86 | -0.57% |
| Feb 21, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 59.20 | -1.85% |
| Feb 20, 2025 | 60.52 | 60.52 | 60.52 | 60.52 | 60.32 | -0.57% |
| Feb 19, 2025 | 60.87 | 60.87 | 60.87 | 60.87 | 60.67 | 0.15% |
| Feb 18, 2025 | 60.78 | 60.78 | 60.78 | 60.78 | 60.58 | -0.08% |
| Feb 14, 2025 | 60.83 | 60.83 | 60.83 | 60.83 | 60.63 | -0.30% |
| Feb 13, 2025 | 61.01 | 61.01 | 61.01 | 61.01 | 60.81 | 0.46% |
| Feb 12, 2025 | 60.73 | 60.73 | 60.73 | 60.73 | 60.53 | -0.10% |
| Feb 11, 2025 | 60.79 | 60.79 | 60.79 | 60.79 | 60.59 | -0.08% |