American Funds Invmt Co of Amer 529-F-3 (FAOOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
56.97
-0.73 (-1.27%)
Mar 26, 2025, 5:00 PM EST

FAOOX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 28, 202555.6055.6055.6055.6055.60-1.97%
Mar 27, 202556.7256.7256.7256.7256.72-0.44%
Mar 26, 202556.9756.9756.9756.9756.97-1.27%
Mar 25, 202557.7057.7057.7057.7057.700.07%
Mar 24, 202557.6657.6657.6657.6657.661.50%
Mar 21, 202556.8156.8156.8156.8156.810.07%
Mar 20, 202556.7756.7756.7756.7756.77-0.28%
Mar 19, 202556.9356.9356.9356.9356.931.24%
Mar 18, 202556.2356.2356.2356.2356.23-1.18%
Mar 17, 202556.9056.9056.9056.9056.900.82%
Mar 14, 202556.4456.4456.4456.4456.441.84%
Mar 13, 202555.4255.4255.4255.4255.42-1.28%
Mar 12, 202556.1456.1456.1456.1456.140.11%
Mar 11, 202556.0856.0856.0856.0855.89-0.25%
Mar 10, 202556.2256.2256.2256.2256.03-2.50%
Mar 7, 202557.6657.6657.6657.6657.470.52%
Mar 6, 202557.3657.3657.3657.3657.17-1.81%
Mar 5, 202558.4258.4258.4258.4258.221.49%
Mar 4, 202557.5657.5657.5657.5657.37-1.18%
Mar 3, 202558.2558.2558.2558.2558.05-1.34%
Feb 28, 202559.0459.0459.0459.0458.841.32%
Feb 27, 202558.2758.2758.2758.2758.07-1.42%
Feb 26, 202559.1159.1159.1159.1158.910.37%
Feb 25, 202558.8958.8958.8958.8958.69-0.29%
Feb 24, 202559.0659.0659.0659.0658.86-0.57%
Feb 21, 202559.4059.4059.4059.4059.20-1.85%
Feb 20, 202560.5260.5260.5260.5260.32-0.57%
Feb 19, 202560.8760.8760.8760.8760.670.15%
Feb 18, 202560.7860.7860.7860.7860.58-0.08%
Feb 14, 202560.8360.8360.8360.8360.63-0.30%
Feb 13, 202561.0161.0161.0161.0160.810.46%
Feb 12, 202560.7360.7360.7360.7360.53-0.10%
Feb 11, 202560.7960.7960.7960.7960.59-0.08%
Feb 10, 202560.8460.8460.8460.8460.640.75%
Feb 7, 202560.3960.3960.3960.3960.19-0.97%
Feb 6, 202560.9860.9860.9860.9860.780.58%
Feb 5, 202560.6360.6360.6360.6360.430.30%
Feb 4, 202560.4560.4560.4560.4560.250.72%
Feb 3, 202560.0260.0260.0260.0259.82-0.53%
Jan 31, 202560.3460.3460.3460.3460.14-0.17%
Jan 30, 202560.4460.4460.4460.4460.240.72%
Jan 29, 202560.0160.0160.0160.0159.81-0.32%
Jan 28, 202560.2060.2060.2060.2060.000.96%
Jan 27, 202559.6359.6359.6359.6359.43-1.31%
Jan 24, 202560.4260.4260.4260.4260.220.13%
Jan 23, 202560.3460.3460.3460.3460.140.80%
Jan 22, 202559.8659.8659.8659.8659.660.42%
Jan 21, 202559.6159.6159.6159.6159.411.15%
Jan 17, 202558.9358.9358.9358.9358.730.87%
Jan 16, 202558.4258.4258.4258.4258.220.09%