American Funds Invmt Co of Amer 529-F-3 (FAOOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
67.22
-0.08 (-0.12%)
Sep 16, 2025, 4:00 PM EDT
FAOOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 17, 2025 | 66.73 | 66.73 | 66.73 | 66.73 | 66.73 | -0.73% |
| Sep 16, 2025 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | -0.12% |
| Sep 15, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | 0.45% |
| Sep 12, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -0.28% |
| Sep 11, 2025 | 67.19 | 67.19 | 67.19 | 67.19 | 67.19 | 0.60% |
| Sep 10, 2025 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | 0.86% |
| Sep 9, 2025 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | 0.18% |
| Sep 8, 2025 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | 0.41% |
| Sep 5, 2025 | 65.83 | 65.83 | 65.83 | 65.83 | 65.83 | 0.11% |
| Sep 4, 2025 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | 0.81% |
| Sep 3, 2025 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | 0.25% |
| Sep 2, 2025 | 65.07 | 65.07 | 65.07 | 65.07 | 65.07 | -0.60% |
| Aug 29, 2025 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | -0.65% |
| Aug 28, 2025 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | 0.43% |
| Aug 27, 2025 | 65.61 | 65.61 | 65.61 | 65.61 | 65.61 | 0.23% |
| Aug 26, 2025 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | 0.52% |
| Aug 25, 2025 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | -0.49% |
| Aug 22, 2025 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | 1.47% |
| Aug 21, 2025 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | -0.28% |
| Aug 20, 2025 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | -0.25% |
| Aug 19, 2025 | 64.83 | 64.83 | 64.83 | 64.83 | 64.83 | -0.70% |
| Aug 18, 2025 | 65.29 | 65.29 | 65.29 | 65.29 | 65.29 | 0.14% |
| Aug 15, 2025 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | -0.06% |
| Aug 14, 2025 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | 0.20% |
| Aug 13, 2025 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | 0.05% |
| Aug 12, 2025 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | 1.29% |
| Aug 11, 2025 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | -0.09% |
| Aug 8, 2025 | 64.31 | 64.31 | 64.31 | 64.31 | 64.31 | 0.45% |
| Aug 7, 2025 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | -0.28% |
| Aug 6, 2025 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | 0.56% |
| Aug 5, 2025 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | -0.75% |
| Aug 4, 2025 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | 1.61% |
| Aug 1, 2025 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | -1.43% |
| Jul 31, 2025 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | -0.20% |
| Jul 30, 2025 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | -0.08% |
| Jul 29, 2025 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | -0.80% |
| Jul 28, 2025 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | -0.17% |
| Jul 25, 2025 | 65.03 | 65.03 | 65.03 | 65.03 | 65.03 | 0.37% |
| Jul 24, 2025 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | 0.28% |
| Jul 23, 2025 | 64.61 | 64.61 | 64.61 | 64.61 | 64.61 | 0.98% |
| Jul 22, 2025 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | -0.14% |
| Jul 21, 2025 | 64.07 | 64.07 | 64.07 | 64.07 | 64.07 | 0.11% |
| Jul 18, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.06% |
| Jul 17, 2025 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | 0.34% |
| Jul 16, 2025 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | 0.24% |
| Jul 15, 2025 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | -0.48% |
| Jul 14, 2025 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | 0.28% |
| Jul 11, 2025 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | -0.30% |
| Jul 10, 2025 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | 0.38% |
| Jul 9, 2025 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | 0.85% |