American Funds 2020 Target Date Retirement Fund® Class F-1 (FAOTX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.01
-0.08 (-0.57%)
Oct 31, 2024, 8:00 PM EDT
FAOTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 31, 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -0.57% |
| Oct 30, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -0.14% |
| Oct 29, 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 0.07% |
| Oct 28, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.07% |
| Oct 25, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -0.21% |
| Oct 24, 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
| Oct 23, 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -0.35% |
| Oct 22, 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
| Oct 21, 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -0.63% |
| Oct 18, 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0.21% |
| Oct 17, 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -0.14% |
| Oct 16, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.28% |
| Oct 15, 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -0.28% |
| Oct 14, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.21% |
| Oct 11, 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.35% |
| Oct 10, 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -0.07% |
| Oct 9, 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.14% |
| Oct 8, 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0.21% |
| Oct 7, 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -0.35% |
| Oct 4, 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -0.07% |
| Oct 3, 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -0.35% |
| Oct 2, 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -0.07% |
| Oct 1, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -0.07% |
| Sep 30, 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -0.07% |
| Sep 27, 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 0.07% |
| Sep 26, 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0.28% |
| Sep 25, 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -0.35% |
| Sep 24, 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 0.28% |
| Sep 23, 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0.14% |
| Sep 20, 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -0.07% |
| Sep 19, 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.78% |
| Sep 18, 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -0.28% |
| Sep 17, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.07% |
| Sep 16, 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0.28% |
| Sep 13, 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0.43% |
| Sep 12, 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.36% |
| Sep 11, 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0.36% |
| Sep 10, 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0.14% |
| Sep 9, 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 0.50% |
| Sep 6, 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | -0.57% |
| Sep 5, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -0.14% |
| Sep 4, 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0.14% |
| Sep 3, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -0.64% |
| Aug 30, 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.21% |
| Aug 29, 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
| Aug 28, 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -0.14% |
| Aug 27, 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0.07% |
| Aug 26, 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -0.07% |
| Aug 23, 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0.79% |
| Aug 22, 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -0.43% |
| Aug 21, 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.29% |
| Aug 20, 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 0.07% |
| Aug 19, 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 0.43% |
| Aug 16, 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0.14% |
| Aug 15, 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0.44% |
| Aug 14, 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 0.15% |
| Aug 13, 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 0.81% |
| Aug 12, 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0.07% |
| Aug 9, 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0.22% |
| Aug 8, 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 0.81% |
| Aug 7, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -0.22% |
| Aug 6, 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 0.15% |
| Aug 5, 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -1.17% |
| Aug 2, 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -0.22% |
| Aug 1, 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | -0.36% |
| Jul 31, 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0.73% |
| Jul 30, 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0.07% |
| Jul 29, 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0.07% |
| Jul 26, 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 0.66% |
| Jul 25, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
| Jul 24, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -0.73% |
| Jul 23, 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0.07% |
| Jul 22, 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 0.29% |
| Jul 19, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.44% |
| Jul 18, 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | -0.36% |
| Jul 17, 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | -0.36% |
| Jul 16, 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0.44% |
| Jul 15, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| Jul 12, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.37% |
| Jul 11, 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0.29% |
| Jul 10, 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0.52% |
| Jul 9, 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -0.15% |
| Jul 8, 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 0.07% |
| Jul 5, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0.37% |
| Jul 3, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.52% |
| Jul 2, 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0.22% |
| Jul 1, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.15% |
| Jun 28, 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | -0.15% |
| Jun 27, 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0.07% |
| Jun 26, 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | -0.30% |
| Jun 25, 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | -0.07% |
| Jun 24, 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0.15% |
| Jun 21, 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -0.22% |
| Jun 20, 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
| Jun 18, 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 0.30% |
| Jun 17, 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0.22% |
| Jun 14, 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | -0.07% |
| Jun 13, 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0.22% |
| Jun 12, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.53% |
| Jun 11, 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |