American Funds The Investment Company of America® Class 529-F-3 (FAOOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
66.89
+0.14 (0.21%)
At close: Jul 27, 2026
FAOOX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 29, 2026 | 67.91 | 67.91 | 67.91 | 67.91 | 67.91 | 1.25% |
| Jun 26, 2026 | 67.07 | 67.07 | 67.07 | 67.07 | 67.07 | 0.03% |
| Jun 25, 2026 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | -0.06% |
| Jun 24, 2026 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | 0.25% |
| Jun 23, 2026 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | -1.11% |
| Jun 22, 2026 | 67.67 | 67.67 | 67.67 | 67.67 | 67.67 | -0.75% |
| Jun 18, 2026 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | 1.32% |
| Jun 17, 2026 | 67.29 | 67.29 | 67.29 | 67.29 | 67.29 | -1.09% |
| Jun 16, 2026 | 68.03 | 68.03 | 68.03 | 68.03 | 68.03 | -0.68% |
| Jun 15, 2026 | 68.86 | 68.86 | 68.86 | 68.86 | 68.50 | 1.91% |
| Jun 12, 2026 | 67.57 | 67.57 | 67.57 | 67.57 | 67.22 | 0.27% |
| Jun 11, 2026 | 67.39 | 67.39 | 67.39 | 67.39 | 67.04 | 1.88% |
| Jun 10, 2026 | 66.15 | 66.15 | 66.15 | 66.15 | 65.80 | -1.78% |
| Jun 9, 2026 | 67.35 | 67.35 | 67.35 | 67.35 | 67.00 | 0.07% |
| Jun 8, 2026 | 67.30 | 67.30 | 67.30 | 67.30 | 66.95 | 0.40% |
| Jun 5, 2026 | 67.03 | 67.03 | 67.03 | 67.03 | 66.68 | -2.74% |
| Jun 4, 2026 | 68.92 | 68.92 | 68.92 | 68.92 | 68.56 | 0.15% |
| Jun 3, 2026 | 68.82 | 68.82 | 68.82 | 68.82 | 68.46 | -0.69% |
| Jun 2, 2026 | 69.30 | 69.30 | 69.30 | 69.30 | 68.94 | - |
| Jun 1, 2026 | 69.30 | 69.30 | 69.30 | 69.30 | 68.94 | 0.32% |
| May 29, 2026 | 69.08 | 69.08 | 69.08 | 69.08 | 68.72 | 0.26% |
| May 28, 2026 | 68.90 | 68.90 | 68.90 | 68.90 | 68.54 | 0.73% |
| May 27, 2026 | 68.40 | 68.40 | 68.40 | 68.40 | 68.04 | 0.19% |
| May 26, 2026 | 68.27 | 68.27 | 68.27 | 68.27 | 67.91 | 0.49% |
| May 22, 2026 | 67.94 | 67.94 | 67.94 | 67.94 | 67.58 | 0.10% |
| May 21, 2026 | 67.87 | 67.87 | 67.87 | 67.87 | 67.51 | 0.31% |
| May 20, 2026 | 67.66 | 67.66 | 67.66 | 67.66 | 67.30 | 1.12% |
| May 19, 2026 | 66.91 | 66.91 | 66.91 | 66.91 | 66.56 | -0.89% |
| May 18, 2026 | 67.51 | 67.51 | 67.51 | 67.51 | 67.16 | -0.07% |
| May 15, 2026 | 67.56 | 67.56 | 67.56 | 67.56 | 67.21 | -1.46% |
| May 14, 2026 | 68.56 | 68.56 | 68.56 | 68.56 | 68.20 | 1.05% |