American Funds Growth Fund of Amer 529F3 (FFAFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
76.56
+0.89 (1.18%)
Dec 24, 2024, 4:00 PM EST
FFAFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 27, 2024 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | -1.18% |
| Dec 26, 2024 | 76.44 | 76.44 | 76.44 | 76.44 | 76.44 | -0.16% |
| Dec 24, 2024 | 76.56 | 76.56 | 76.56 | 76.56 | 76.56 | 1.18% |
| Dec 23, 2024 | 75.67 | 75.67 | 75.67 | 75.67 | 75.67 | 0.91% |
| Dec 20, 2024 | 74.99 | 74.99 | 74.99 | 74.99 | 74.99 | 0.90% |
| Dec 19, 2024 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | -0.39% |
| Dec 18, 2024 | 74.61 | 74.61 | 74.61 | 74.61 | 74.61 | -11.73% |
| Dec 17, 2024 | 84.52 | 84.52 | 84.52 | 84.52 | 77.37 | -0.49% |
| Dec 16, 2024 | 84.94 | 84.94 | 84.94 | 84.94 | 77.75 | 0.95% |
| Dec 13, 2024 | 84.14 | 84.14 | 84.14 | 84.14 | 77.02 | 0.41% |
| Dec 12, 2024 | 83.80 | 83.80 | 83.80 | 83.80 | 76.71 | -0.80% |
| Dec 11, 2024 | 84.48 | 84.48 | 84.48 | 84.48 | 77.33 | 1.37% |
| Dec 10, 2024 | 83.34 | 83.34 | 83.34 | 83.34 | 76.29 | -0.22% |
| Dec 9, 2024 | 83.52 | 83.52 | 83.52 | 83.52 | 76.45 | -0.87% |
| Dec 6, 2024 | 84.25 | 84.25 | 84.25 | 84.25 | 77.12 | 0.83% |
| Dec 5, 2024 | 83.56 | 83.56 | 83.56 | 83.56 | 76.49 | -0.54% |
| Dec 4, 2024 | 84.01 | 84.01 | 84.01 | 84.01 | 76.90 | 1.12% |
| Dec 3, 2024 | 83.08 | 83.08 | 83.08 | 83.08 | 76.05 | 0.21% |
| Dec 2, 2024 | 82.91 | 82.91 | 82.91 | 82.91 | 75.90 | 0.58% |
| Nov 29, 2024 | 82.43 | 82.43 | 82.43 | 82.43 | 75.46 | 0.75% |
| Nov 27, 2024 | 81.82 | 81.82 | 81.82 | 81.82 | 74.90 | -0.44% |
| Nov 26, 2024 | 82.18 | 82.18 | 82.18 | 82.18 | 75.23 | 0.31% |
| Nov 25, 2024 | 81.93 | 81.93 | 81.93 | 81.93 | 75.00 | 0.47% |
| Nov 22, 2024 | 81.55 | 81.55 | 81.55 | 81.55 | 74.65 | 0.58% |
| Nov 21, 2024 | 81.08 | 81.08 | 81.08 | 81.08 | 74.22 | 0.09% |
| Nov 20, 2024 | 81.01 | 81.01 | 81.01 | 81.01 | 74.16 | 0.26% |
| Nov 19, 2024 | 80.80 | 80.80 | 80.80 | 80.80 | 73.96 | 0.74% |
| Nov 18, 2024 | 80.21 | 80.21 | 80.21 | 80.21 | 73.42 | 0.50% |
| Nov 15, 2024 | 79.81 | 79.81 | 79.81 | 79.81 | 73.06 | -1.65% |
| Nov 14, 2024 | 81.15 | 81.15 | 81.15 | 81.15 | 74.28 | -0.89% |
| Nov 13, 2024 | 81.88 | 81.88 | 81.88 | 81.88 | 74.95 | -0.18% |
| Nov 12, 2024 | 82.03 | 82.03 | 82.03 | 82.03 | 75.09 | -0.35% |
| Nov 11, 2024 | 82.32 | 82.32 | 82.32 | 82.32 | 75.36 | 0.70% |
| Nov 8, 2024 | 81.75 | 81.75 | 81.75 | 81.75 | 74.83 | 0.53% |
| Nov 7, 2024 | 81.32 | 81.32 | 81.32 | 81.32 | 74.44 | 0.96% |
| Nov 6, 2024 | 80.55 | 80.55 | 80.55 | 80.55 | 73.74 | 2.64% |
| Nov 5, 2024 | 78.48 | 78.48 | 78.48 | 78.48 | 71.84 | 1.34% |
| Nov 4, 2024 | 77.44 | 77.44 | 77.44 | 77.44 | 70.89 | -0.31% |
| Nov 1, 2024 | 77.68 | 77.68 | 77.68 | 77.68 | 71.11 | 0.60% |
| Oct 31, 2024 | 77.22 | 77.22 | 77.22 | 77.22 | 70.69 | -2.20% |
| Oct 30, 2024 | 78.96 | 78.96 | 78.96 | 78.96 | 72.28 | -0.20% |
| Oct 29, 2024 | 79.12 | 79.12 | 79.12 | 79.12 | 72.43 | 0.55% |
| Oct 28, 2024 | 78.69 | 78.69 | 78.69 | 78.69 | 72.03 | 0.19% |
| Oct 25, 2024 | 78.54 | 78.54 | 78.54 | 78.54 | 71.90 | 0.13% |
| Oct 24, 2024 | 78.44 | 78.44 | 78.44 | 78.44 | 71.80 | 0.47% |
| Oct 23, 2024 | 78.07 | 78.07 | 78.07 | 78.07 | 71.47 | -1.23% |
| Oct 22, 2024 | 79.04 | 79.04 | 79.04 | 79.04 | 72.35 | -0.13% |
| Oct 21, 2024 | 79.14 | 79.14 | 79.14 | 79.14 | 72.44 | -0.19% |
| Oct 18, 2024 | 79.29 | 79.29 | 79.29 | 79.29 | 72.58 | 0.55% |
| Oct 17, 2024 | 78.86 | 78.86 | 78.86 | 78.86 | 72.19 | 0.10% |
| Oct 16, 2024 | 78.78 | 78.78 | 78.78 | 78.78 | 72.12 | 0.32% |
| Oct 15, 2024 | 78.53 | 78.53 | 78.53 | 78.53 | 71.89 | -1.17% |
| Oct 14, 2024 | 79.46 | 79.46 | 79.46 | 79.46 | 72.74 | 0.54% |
| Oct 11, 2024 | 79.03 | 79.03 | 79.03 | 79.03 | 72.34 | 0.80% |
| Oct 10, 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 71.77 | -0.08% |
| Oct 9, 2024 | 78.46 | 78.46 | 78.46 | 78.46 | 71.82 | 0.71% |
| Oct 8, 2024 | 77.91 | 77.91 | 77.91 | 77.91 | 71.32 | 1.04% |
| Oct 7, 2024 | 77.11 | 77.11 | 77.11 | 77.11 | 70.59 | -0.86% |
| Oct 4, 2024 | 77.78 | 77.78 | 77.78 | 77.78 | 71.20 | 1.34% |
| Oct 3, 2024 | 76.75 | 76.75 | 76.75 | 76.75 | 70.26 | -0.29% |
| Oct 2, 2024 | 76.97 | 76.97 | 76.97 | 76.97 | 70.46 | 0.07% |
| Oct 1, 2024 | 76.92 | 76.92 | 76.92 | 76.92 | 70.41 | -0.79% |
| Sep 30, 2024 | 77.53 | 77.53 | 77.53 | 77.53 | 70.97 | 0.13% |
| Sep 27, 2024 | 77.43 | 77.43 | 77.43 | 77.43 | 70.88 | -0.30% |
| Sep 26, 2024 | 77.66 | 77.66 | 77.66 | 77.66 | 71.09 | 0.48% |
| Sep 25, 2024 | 77.29 | 77.29 | 77.29 | 77.29 | 70.75 | -0.14% |
| Sep 24, 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 70.85 | 0.49% |
| Sep 23, 2024 | 77.02 | 77.02 | 77.02 | 77.02 | 70.50 | 0.33% |
| Sep 20, 2024 | 76.77 | 76.77 | 76.77 | 76.77 | 70.28 | -0.18% |
| Sep 19, 2024 | 76.91 | 76.91 | 76.91 | 76.91 | 70.40 | 2.21% |
| Sep 18, 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 68.88 | -0.27% |
| Sep 17, 2024 | 75.45 | 75.45 | 75.45 | 75.45 | 69.07 | 0.23% |
| Sep 16, 2024 | 75.28 | 75.28 | 75.28 | 75.28 | 68.91 | 0.21% |
| Sep 13, 2024 | 75.12 | 75.12 | 75.12 | 75.12 | 68.77 | 0.83% |
| Sep 12, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 68.20 | 1.13% |
| Sep 11, 2024 | 73.67 | 73.67 | 73.67 | 73.67 | 67.44 | 1.59% |
| Sep 10, 2024 | 72.52 | 72.52 | 72.52 | 72.52 | 66.39 | 0.44% |
| Sep 9, 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 66.09 | 1.19% |
| Sep 6, 2024 | 71.35 | 71.35 | 71.35 | 71.35 | 65.31 | -2.11% |
| Sep 5, 2024 | 72.89 | 72.89 | 72.89 | 72.89 | 66.72 | -0.27% |
| Sep 4, 2024 | 73.09 | 73.09 | 73.09 | 73.09 | 66.91 | -0.19% |
| Sep 3, 2024 | 73.23 | 73.23 | 73.23 | 73.23 | 67.03 | -2.68% |
| Aug 30, 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 68.88 | 0.90% |
| Aug 29, 2024 | 74.58 | 74.58 | 74.58 | 74.58 | 68.27 | 0.21% |
| Aug 28, 2024 | 74.42 | 74.42 | 74.42 | 74.42 | 68.12 | -0.80% |
| Aug 27, 2024 | 75.02 | 75.02 | 75.02 | 75.02 | 68.67 | 0.15% |
| Aug 26, 2024 | 74.91 | 74.91 | 74.91 | 74.91 | 68.57 | -0.56% |
| Aug 23, 2024 | 75.33 | 75.33 | 75.33 | 75.33 | 68.96 | 1.24% |
| Aug 22, 2024 | 74.41 | 74.41 | 74.41 | 74.41 | 68.12 | -1.05% |
| Aug 21, 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 68.84 | 0.52% |
| Aug 20, 2024 | 74.81 | 74.81 | 74.81 | 74.81 | 68.48 | -0.35% |
| Aug 19, 2024 | 75.07 | 75.07 | 75.07 | 75.07 | 68.72 | 1.09% |
| Aug 16, 2024 | 74.26 | 74.26 | 74.26 | 74.26 | 67.98 | -0.05% |
| Aug 15, 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 68.01 | 2.06% |
| Aug 14, 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 66.64 | 0.26% |
| Aug 13, 2024 | 72.61 | 72.61 | 72.61 | 72.61 | 66.47 | 1.84% |
| Aug 12, 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 65.27 | -0.15% |
| Aug 9, 2024 | 71.41 | 71.41 | 71.41 | 71.41 | 65.37 | 0.65% |
| Aug 8, 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 64.95 | 2.96% |
| Aug 7, 2024 | 68.91 | 68.91 | 68.91 | 68.91 | 63.08 | -0.92% |