American Funds Invmt Co of Amer 529-F-3 (FAOOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
60.33
-1.13 (-1.84%)
Mar 18, 2026, 9:30 AM EST
FAOOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 19, 2026 | 60.23 | 60.23 | 60.23 | 60.23 | 60.23 | -0.17% |
| Mar 18, 2026 | 60.33 | 60.33 | 60.33 | 60.33 | 60.33 | -1.84% |
| Mar 17, 2026 | 61.46 | 61.46 | 61.46 | 61.46 | 61.26 | -0.08% |
| Mar 16, 2026 | 61.51 | 61.51 | 61.51 | 61.51 | 61.31 | 1.03% |
| Mar 13, 2026 | 60.88 | 60.88 | 60.88 | 60.88 | 60.68 | -0.75% |
| Mar 12, 2026 | 61.34 | 61.34 | 61.34 | 61.34 | 61.14 | -1.67% |
| Mar 11, 2026 | 62.38 | 62.38 | 62.38 | 62.38 | 62.18 | -0.06% |
| Mar 10, 2026 | 62.42 | 62.42 | 62.42 | 62.42 | 62.22 | -0.08% |
| Mar 9, 2026 | 62.47 | 62.47 | 62.47 | 62.47 | 62.27 | 0.90% |
| Mar 6, 2026 | 61.91 | 61.91 | 61.91 | 61.91 | 61.71 | -1.26% |
| Mar 5, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | 62.50 | -0.56% |
| Mar 4, 2026 | 63.05 | 63.05 | 63.05 | 63.05 | 62.85 | 0.73% |
| Mar 3, 2026 | 62.59 | 62.59 | 62.59 | 62.59 | 62.39 | -1.18% |
| Mar 2, 2026 | 63.34 | 63.34 | 63.34 | 63.34 | 63.14 | -0.13% |
| Feb 27, 2026 | 63.42 | 63.42 | 63.42 | 63.42 | 63.22 | -0.13% |
| Feb 26, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.30 | -0.58% |
| Feb 25, 2026 | 63.87 | 63.87 | 63.87 | 63.87 | 63.66 | 0.82% |
| Feb 24, 2026 | 63.35 | 63.35 | 63.35 | 63.35 | 63.15 | 0.62% |
| Feb 23, 2026 | 62.96 | 62.96 | 62.96 | 62.96 | 62.76 | -0.94% |
| Feb 20, 2026 | 63.56 | 63.56 | 63.56 | 63.56 | 63.36 | 0.79% |
| Feb 19, 2026 | 63.06 | 63.06 | 63.06 | 63.06 | 62.86 | -0.08% |
| Feb 18, 2026 | 63.11 | 63.11 | 63.11 | 63.11 | 62.91 | 0.49% |
| Feb 17, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.60 | 0.19% |
| Feb 13, 2026 | 62.68 | 62.68 | 62.68 | 62.68 | 62.48 | -0.08% |
| Feb 12, 2026 | 62.73 | 62.73 | 62.73 | 62.73 | 62.53 | -1.17% |
| Feb 11, 2026 | 63.47 | 63.47 | 63.47 | 63.47 | 63.27 | -0.17% |
| Feb 10, 2026 | 63.58 | 63.58 | 63.58 | 63.58 | 63.38 | -0.36% |
| Feb 9, 2026 | 63.81 | 63.81 | 63.81 | 63.81 | 63.61 | 0.54% |
| Feb 6, 2026 | 63.47 | 63.47 | 63.47 | 63.47 | 63.27 | 2.07% |
| Feb 5, 2026 | 62.18 | 62.18 | 62.18 | 62.18 | 61.98 | -1.29% |
| Feb 4, 2026 | 62.99 | 62.99 | 62.99 | 62.99 | 62.79 | -0.32% |
| Feb 3, 2026 | 63.19 | 63.19 | 63.19 | 63.19 | 62.99 | -1.13% |
| Feb 2, 2026 | 63.91 | 63.91 | 63.91 | 63.91 | 63.70 | 0.33% |
| Jan 30, 2026 | 63.70 | 63.70 | 63.70 | 63.70 | 63.50 | -0.59% |
| Jan 29, 2026 | 64.08 | 64.08 | 64.08 | 64.08 | 63.87 | 0.16% |
| Jan 28, 2026 | 63.98 | 63.98 | 63.98 | 63.98 | 63.77 | -0.25% |
| Jan 27, 2026 | 64.14 | 64.14 | 64.14 | 64.14 | 63.93 | 0.53% |
| Jan 26, 2026 | 63.80 | 63.80 | 63.80 | 63.80 | 63.60 | 0.47% |
| Jan 23, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.30 | 0.17% |
| Jan 22, 2026 | 63.39 | 63.39 | 63.39 | 63.39 | 63.19 | 0.32% |
| Jan 21, 2026 | 63.19 | 63.19 | 63.19 | 63.19 | 62.99 | 1.10% |
| Jan 20, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.30 | -2.24% |
| Jan 16, 2026 | 63.93 | 63.93 | 63.93 | 63.93 | 63.72 | 0.25% |
| Jan 15, 2026 | 63.77 | 63.77 | 63.77 | 63.77 | 63.57 | 0.20% |
| Jan 14, 2026 | 63.64 | 63.64 | 63.64 | 63.64 | 63.44 | -0.76% |
| Jan 13, 2026 | 64.13 | 64.13 | 64.13 | 64.13 | 63.92 | -0.26% |
| Jan 12, 2026 | 64.30 | 64.30 | 64.30 | 64.30 | 64.09 | 0.25% |
| Jan 9, 2026 | 64.14 | 64.14 | 64.14 | 64.14 | 63.93 | 0.91% |
| Jan 8, 2026 | 63.56 | 63.56 | 63.56 | 63.56 | 63.36 | -0.19% |
| Jan 7, 2026 | 63.68 | 63.68 | 63.68 | 63.68 | 63.48 | -0.13% |