American Funds Growth Fund of Amer 529F3 (FFAFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
81.01
+0.21 (0.26%)
Nov 20, 2024, 9:30 AM EST
FFAFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 21, 2024 | 81.08 | 81.08 | 81.08 | 81.08 | 81.08 | 0.09% |
| Nov 20, 2024 | 81.01 | 81.01 | 81.01 | 81.01 | 81.01 | 0.26% |
| Nov 19, 2024 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | 0.74% |
| Nov 18, 2024 | 80.21 | 80.21 | 80.21 | 80.21 | 80.21 | 0.50% |
| Nov 15, 2024 | 79.81 | 79.81 | 79.81 | 79.81 | 79.81 | -1.65% |
| Nov 14, 2024 | 81.15 | 81.15 | 81.15 | 81.15 | 81.15 | -0.89% |
| Nov 13, 2024 | 81.88 | 81.88 | 81.88 | 81.88 | 81.88 | -0.18% |
| Nov 12, 2024 | 82.03 | 82.03 | 82.03 | 82.03 | 82.03 | -0.35% |
| Nov 11, 2024 | 82.32 | 82.32 | 82.32 | 82.32 | 82.32 | 0.70% |
| Nov 8, 2024 | 81.75 | 81.75 | 81.75 | 81.75 | 81.75 | 0.53% |
| Nov 7, 2024 | 81.32 | 81.32 | 81.32 | 81.32 | 81.32 | 0.96% |
| Nov 6, 2024 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | 2.64% |
| Nov 5, 2024 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | 1.34% |
| Nov 4, 2024 | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | -0.31% |
| Nov 1, 2024 | 77.68 | 77.68 | 77.68 | 77.68 | 77.68 | 0.60% |
| Oct 31, 2024 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | -2.20% |
| Oct 30, 2024 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | -0.20% |
| Oct 29, 2024 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | 0.55% |
| Oct 28, 2024 | 78.69 | 78.69 | 78.69 | 78.69 | 78.69 | 0.19% |
| Oct 25, 2024 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | 0.13% |
| Oct 24, 2024 | 78.44 | 78.44 | 78.44 | 78.44 | 78.44 | 0.47% |
| Oct 23, 2024 | 78.07 | 78.07 | 78.07 | 78.07 | 78.07 | -1.23% |
| Oct 22, 2024 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | -0.13% |
| Oct 21, 2024 | 79.14 | 79.14 | 79.14 | 79.14 | 79.14 | -0.19% |
| Oct 18, 2024 | 79.29 | 79.29 | 79.29 | 79.29 | 79.29 | 0.55% |
| Oct 17, 2024 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | 0.10% |
| Oct 16, 2024 | 78.78 | 78.78 | 78.78 | 78.78 | 78.78 | 0.32% |
| Oct 15, 2024 | 78.53 | 78.53 | 78.53 | 78.53 | 78.53 | -1.17% |
| Oct 14, 2024 | 79.46 | 79.46 | 79.46 | 79.46 | 79.46 | 0.54% |
| Oct 11, 2024 | 79.03 | 79.03 | 79.03 | 79.03 | 79.03 | 0.80% |
| Oct 10, 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | -0.08% |
| Oct 9, 2024 | 78.46 | 78.46 | 78.46 | 78.46 | 78.46 | 0.71% |
| Oct 8, 2024 | 77.91 | 77.91 | 77.91 | 77.91 | 77.91 | 1.04% |
| Oct 7, 2024 | 77.11 | 77.11 | 77.11 | 77.11 | 77.11 | -0.86% |
| Oct 4, 2024 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | 1.34% |
| Oct 3, 2024 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | -0.29% |
| Oct 2, 2024 | 76.97 | 76.97 | 76.97 | 76.97 | 76.97 | 0.07% |
| Oct 1, 2024 | 76.92 | 76.92 | 76.92 | 76.92 | 76.92 | -0.79% |
| Sep 30, 2024 | 77.53 | 77.53 | 77.53 | 77.53 | 77.53 | 0.13% |
| Sep 27, 2024 | 77.43 | 77.43 | 77.43 | 77.43 | 77.43 | -0.30% |
| Sep 26, 2024 | 77.66 | 77.66 | 77.66 | 77.66 | 77.66 | 0.48% |
| Sep 25, 2024 | 77.29 | 77.29 | 77.29 | 77.29 | 77.29 | -0.14% |
| Sep 24, 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | 0.49% |
| Sep 23, 2024 | 77.02 | 77.02 | 77.02 | 77.02 | 77.02 | 0.33% |
| Sep 20, 2024 | 76.77 | 76.77 | 76.77 | 76.77 | 76.77 | -0.18% |
| Sep 19, 2024 | 76.91 | 76.91 | 76.91 | 76.91 | 76.91 | 2.21% |
| Sep 18, 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | -0.27% |
| Sep 17, 2024 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | 0.23% |
| Sep 16, 2024 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | 0.21% |
| Sep 13, 2024 | 75.12 | 75.12 | 75.12 | 75.12 | 75.12 | 0.83% |
| Sep 12, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 1.13% |
| Sep 11, 2024 | 73.67 | 73.67 | 73.67 | 73.67 | 73.67 | 1.59% |
| Sep 10, 2024 | 72.52 | 72.52 | 72.52 | 72.52 | 72.52 | 0.44% |
| Sep 9, 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | 1.19% |
| Sep 6, 2024 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | -2.11% |
| Sep 5, 2024 | 72.89 | 72.89 | 72.89 | 72.89 | 72.89 | -0.27% |
| Sep 4, 2024 | 73.09 | 73.09 | 73.09 | 73.09 | 73.09 | -0.19% |
| Sep 3, 2024 | 73.23 | 73.23 | 73.23 | 73.23 | 73.23 | -2.68% |
| Aug 30, 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | 0.90% |
| Aug 29, 2024 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | 0.21% |
| Aug 28, 2024 | 74.42 | 74.42 | 74.42 | 74.42 | 74.42 | -0.80% |
| Aug 27, 2024 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | 0.15% |
| Aug 26, 2024 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | -0.56% |
| Aug 23, 2024 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | 1.24% |
| Aug 22, 2024 | 74.41 | 74.41 | 74.41 | 74.41 | 74.41 | -1.05% |
| Aug 21, 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | 0.52% |
| Aug 20, 2024 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | -0.35% |
| Aug 19, 2024 | 75.07 | 75.07 | 75.07 | 75.07 | 75.07 | 1.09% |
| Aug 16, 2024 | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | -0.05% |
| Aug 15, 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | 2.06% |
| Aug 14, 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | 0.26% |
| Aug 13, 2024 | 72.61 | 72.61 | 72.61 | 72.61 | 72.61 | 1.84% |
| Aug 12, 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | -0.15% |
| Aug 9, 2024 | 71.41 | 71.41 | 71.41 | 71.41 | 71.41 | 0.65% |
| Aug 8, 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | 2.96% |
| Aug 7, 2024 | 68.91 | 68.91 | 68.91 | 68.91 | 68.91 | -0.92% |
| Aug 6, 2024 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | 1.38% |
| Aug 5, 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | -2.65% |
| Aug 2, 2024 | 70.47 | 70.47 | 70.47 | 70.47 | 70.47 | -2.60% |
| Aug 1, 2024 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | -1.69% |
| Jul 31, 2024 | 73.59 | 73.59 | 73.59 | 73.59 | 73.59 | 2.07% |
| Jul 30, 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | -0.58% |
| Jul 29, 2024 | 72.52 | 72.52 | 72.52 | 72.52 | 72.52 | 0.04% |
| Jul 26, 2024 | 72.49 | 72.49 | 72.49 | 72.49 | 72.49 | 1.06% |
| Jul 25, 2024 | 71.73 | 71.73 | 71.73 | 71.73 | 71.73 | -0.60% |
| Jul 24, 2024 | 72.16 | 72.16 | 72.16 | 72.16 | 72.16 | -3.18% |
| Jul 23, 2024 | 74.53 | 74.53 | 74.53 | 74.53 | 74.53 | 0.26% |
| Jul 22, 2024 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | 1.21% |
| Jul 19, 2024 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | -0.41% |
| Jul 18, 2024 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | -0.74% |
| Jul 17, 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | -2.54% |
| Jul 16, 2024 | 76.24 | 76.24 | 76.24 | 76.24 | 76.24 | 0.71% |
| Jul 15, 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | 0.30% |
| Jul 12, 2024 | 75.47 | 75.47 | 75.47 | 75.47 | 75.47 | 0.36% |
| Jul 11, 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | -0.90% |
| Jul 10, 2024 | 75.88 | 75.88 | 75.88 | 75.88 | 75.88 | 0.88% |
| Jul 9, 2024 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | -0.15% |
| Jul 8, 2024 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | 0.01% |
| Jul 5, 2024 | 75.32 | 75.32 | 75.32 | 75.32 | 75.32 | 0.76% |
| Jul 3, 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | 0.62% |