American Funds Invmt Co of Amer 529-F-3 (FAOOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
69.12
-0.16 (-0.23%)
At close: Sep 8, 2026
FAOOX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 9, 2026 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | -0.61% |
| Sep 8, 2026 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | -0.23% |
| Sep 4, 2026 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | -0.09% |
| Sep 3, 2026 | 69.34 | 69.34 | 69.34 | 69.34 | 69.34 | 0.81% |
| Sep 2, 2026 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | 0.38% |
| Sep 1, 2026 | 68.52 | 68.52 | 68.52 | 68.52 | 68.52 | -0.75% |
| Aug 31, 2026 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | -0.78% |
| Aug 28, 2026 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | -0.01% |
| Aug 27, 2026 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | 0.43% |
| Aug 26, 2026 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | 0.07% |
| Aug 25, 2026 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | 0.38% |
| Aug 24, 2026 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | -0.29% |
| Aug 21, 2026 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | 0.42% |
| Aug 20, 2026 | 68.89 | 68.89 | 68.89 | 68.89 | 68.89 | -0.71% |
| Aug 19, 2026 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | - |
| Aug 18, 2026 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | -0.87% |
| Aug 17, 2026 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | -0.71% |
| Aug 14, 2026 | 70.49 | 70.49 | 70.49 | 70.49 | 70.49 | -0.73% |
| Aug 13, 2026 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | 0.47% |
| Aug 12, 2026 | 70.68 | 70.68 | 70.68 | 70.68 | 70.68 | 0.01% |
| Aug 11, 2026 | 70.67 | 70.67 | 70.67 | 70.67 | 70.67 | -0.28% |
| Aug 10, 2026 | 70.87 | 70.87 | 70.87 | 70.87 | 70.87 | -0.15% |
| Aug 7, 2026 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | 0.82% |
| Aug 6, 2026 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | -0.11% |
| Aug 5, 2026 | 70.48 | 70.48 | 70.48 | 70.48 | 70.48 | 0.14% |
| Aug 4, 2026 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | 1.47% |
| Aug 3, 2026 | 69.36 | 69.36 | 69.36 | 69.36 | 69.36 | 1.66% |
| Jul 31, 2026 | 68.23 | 68.23 | 68.23 | 68.23 | 68.23 | 1.44% |
| Jul 30, 2026 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | 1.48% |
| Jul 29, 2026 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | -1.40% |
| Jul 28, 2026 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | 0.49% |
| Jul 27, 2026 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | 0.21% |
| Jul 24, 2026 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | -0.21% |
| Jul 23, 2026 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | -1.15% |
| Jul 22, 2026 | 67.67 | 67.67 | 67.67 | 67.67 | 67.67 | -0.09% |
| Jul 21, 2026 | 67.73 | 67.73 | 67.73 | 67.73 | 67.73 | 0.65% |
| Jul 20, 2026 | 67.29 | 67.29 | 67.29 | 67.29 | 67.29 | -0.07% |
| Jul 17, 2026 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | -1.19% |
| Jul 16, 2026 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | -0.55% |
| Jul 15, 2026 | 68.53 | 68.53 | 68.53 | 68.53 | 68.53 | 0.71% |
| Jul 14, 2026 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | 0.15% |
| Jul 13, 2026 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | -1.09% |
| Jul 10, 2026 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | 0.35% |
| Jul 9, 2026 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | 0.81% |
| Jul 8, 2026 | 67.91 | 67.91 | 67.91 | 67.91 | 67.91 | -0.28% |
| Jul 7, 2026 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | -0.35% |
| Jul 6, 2026 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | 0.49% |
| Jul 2, 2026 | 68.01 | 68.01 | 68.01 | 68.01 | 68.01 | -0.10% |
| Jul 1, 2026 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | -0.19% |
| Jun 30, 2026 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | 0.44% |