American Funds Invmt Co of Amer 529-F-3 (FAOOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
67.23
+0.69 (1.04%)
At close: Nov 11, 2026
FAOOX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 11, 2026 | 67.23 | 67.23 | 67.23 | 67.23 | 67.23 | 1.04% |
| Nov 10, 2026 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | -0.21% |
| Nov 9, 2026 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | 2.36% |
| Nov 6, 2026 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | 0.05% |
| Nov 5, 2026 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | -4.24% |
| Nov 4, 2026 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | 1.72% |
| Nov 3, 2026 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | 0.57% |
| Nov 2, 2026 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | -0.27% |
| Oct 30, 2026 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | -1.90% |
| Oct 29, 2026 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | -0.06% |
| Oct 28, 2026 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | 0.47% |
| Oct 27, 2026 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | 0.71% |
| Oct 26, 2026 | 67.17 | 67.17 | 67.17 | 67.17 | 67.17 | 0.61% |
| Oct 23, 2026 | 66.76 | 66.76 | 66.76 | 66.76 | 66.76 | -0.73% |
| Oct 22, 2026 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | -1.42% |
| Oct 21, 2026 | 68.22 | 68.22 | 68.22 | 68.22 | 68.22 | 0.18% |
| Oct 20, 2026 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | 0.07% |
| Oct 19, 2026 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | 0.49% |
| Oct 16, 2026 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | -1.21% |
| Oct 15, 2026 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | 0.48% |
| Oct 14, 2026 | 68.22 | 68.22 | 68.22 | 68.22 | 68.22 | -1.26% |
| Oct 13, 2026 | 69.09 | 69.09 | 69.09 | 69.09 | 69.09 | 0.03% |
| Oct 12, 2026 | 69.07 | 69.07 | 69.07 | 69.07 | 69.07 | -0.20% |
| Oct 9, 2026 | 69.21 | 69.21 | 69.21 | 69.21 | 69.21 | 0.65% |
| Oct 8, 2026 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | -0.87% |
| Oct 7, 2026 | 69.36 | 69.36 | 69.36 | 69.36 | 69.36 | -0.23% |
| Oct 6, 2026 | 69.52 | 69.52 | 69.52 | 69.52 | 69.52 | 0.64% |
| Oct 5, 2026 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | 0.79% |
| Oct 2, 2026 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | 0.76% |
| Oct 1, 2026 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | -0.16% |
| Sep 30, 2026 | 68.13 | 68.13 | 68.13 | 68.13 | 68.13 | -0.28% |
| Sep 29, 2026 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | 0.31% |
| Sep 28, 2026 | 68.11 | 68.11 | 68.11 | 68.11 | 68.11 | -0.95% |
| Sep 25, 2026 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | 0.29% |
| Sep 24, 2026 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | 0.04% |
| Sep 23, 2026 | 68.53 | 68.53 | 68.53 | 68.53 | 68.53 | -0.88% |
| Sep 22, 2026 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | -0.23% |
| Sep 21, 2026 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | 1.87% |
| Sep 18, 2026 | 68.03 | 68.03 | 68.03 | 68.03 | 68.03 | 0.01% |
| Sep 17, 2026 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | 1.14% |
| Sep 16, 2026 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | -0.20% |
| Sep 15, 2026 | 67.58 | 67.58 | 67.58 | 67.58 | 67.39 | -0.73% |
| Sep 14, 2026 | 68.08 | 68.08 | 68.08 | 68.08 | 67.88 | -0.70% |
| Sep 11, 2026 | 68.56 | 68.56 | 68.56 | 68.56 | 68.36 | 0.51% |
| Sep 10, 2026 | 68.21 | 68.21 | 68.21 | 68.21 | 68.01 | -0.71% |
| Sep 9, 2026 | 68.70 | 68.70 | 68.70 | 68.70 | 68.50 | -0.61% |
| Sep 8, 2026 | 69.12 | 69.12 | 69.12 | 69.12 | 68.92 | -0.23% |
| Sep 4, 2026 | 69.28 | 69.28 | 69.28 | 69.28 | 69.08 | -0.09% |
| Sep 3, 2026 | 69.34 | 69.34 | 69.34 | 69.34 | 69.14 | 0.82% |
| Sep 2, 2026 | 68.78 | 68.78 | 68.78 | 68.78 | 68.58 | 0.38% |