American Funds The Investment Company of America® Class 529-F-3 (FAOOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
67.57
+0.18 (0.27%)
At close: Jun 12, 2026
FAOOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 12, 2026 | 67.57 | 67.57 | 67.57 | 67.57 | 67.57 | 0.27% |
| Jun 11, 2026 | 67.39 | 67.39 | 67.39 | 67.39 | 67.39 | 1.87% |
| Jun 10, 2026 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | -1.78% |
| Jun 9, 2026 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | 0.07% |
| Jun 8, 2026 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | 0.40% |
| Jun 5, 2026 | 67.03 | 67.03 | 67.03 | 67.03 | 67.03 | -2.74% |
| Jun 4, 2026 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | 0.15% |
| Jun 3, 2026 | 68.82 | 68.82 | 68.82 | 68.82 | 68.82 | -0.69% |
| Jun 2, 2026 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | - |
| Jun 1, 2026 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | 0.32% |
| May 29, 2026 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | 0.26% |
| May 28, 2026 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | 0.73% |
| May 27, 2026 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | 0.19% |
| May 26, 2026 | 68.27 | 68.27 | 68.27 | 68.27 | 68.27 | 0.49% |
| May 22, 2026 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | 0.10% |
| May 21, 2026 | 67.87 | 67.87 | 67.87 | 67.87 | 67.87 | 0.31% |
| May 20, 2026 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | 1.12% |
| May 19, 2026 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | -0.89% |
| May 18, 2026 | 67.51 | 67.51 | 67.51 | 67.51 | 67.51 | -0.07% |
| May 15, 2026 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | -1.46% |
| May 14, 2026 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | 1.05% |
| May 13, 2026 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | 0.74% |
| May 12, 2026 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | -0.06% |
| May 11, 2026 | 67.39 | 67.39 | 67.39 | 67.39 | 67.39 | 0.03% |
| May 8, 2026 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | 0.61% |
| May 7, 2026 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | -0.70% |
| May 6, 2026 | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | 1.74% |
| May 5, 2026 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | 0.61% |
| May 4, 2026 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | -0.27% |
| May 1, 2026 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | 0.35% |
| Apr 30, 2026 | 65.83 | 65.83 | 65.83 | 65.83 | 65.83 | 1.07% |
| Apr 29, 2026 | 65.13 | 65.13 | 65.13 | 65.13 | 65.13 | -0.12% |
| Apr 28, 2026 | 65.21 | 65.21 | 65.21 | 65.21 | 65.21 | -0.62% |
| Apr 27, 2026 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | 0.09% |
| Apr 24, 2026 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | 0.71% |
| Apr 23, 2026 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | -0.29% |
| Apr 22, 2026 | 65.29 | 65.29 | 65.29 | 65.29 | 65.29 | 1.12% |
| Apr 21, 2026 | 64.57 | 64.57 | 64.57 | 64.57 | 64.57 | -0.71% |
| Apr 20, 2026 | 65.03 | 65.03 | 65.03 | 65.03 | 65.03 | -0.37% |
| Apr 17, 2026 | 65.27 | 65.27 | 65.27 | 65.27 | 65.27 | 1.01% |
| Apr 16, 2026 | 64.62 | 64.62 | 64.62 | 64.62 | 64.62 | -0.03% |
| Apr 15, 2026 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | 0.64% |
| Apr 14, 2026 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | 1.10% |
| Apr 13, 2026 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | 1.26% |
| Apr 10, 2026 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | 0.22% |
| Apr 9, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | 0.72% |
| Apr 8, 2026 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | 2.97% |
| Apr 7, 2026 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | 0.50% |
| Apr 6, 2026 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | 0.43% |
| Apr 2, 2026 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | -0.08% |