American Funds New Perspective 529-F-2 (FFPNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
64.56
-0.93 (-1.42%)
Nov 15, 2024, 4:00 PM EST
FFPNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 21, 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | 0.41% |
| Nov 20, 2024 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | -0.05% |
| Nov 19, 2024 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | 0.32% |
| Nov 18, 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | 0.53% |
| Nov 15, 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | -1.42% |
| Nov 14, 2024 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | -0.53% |
| Nov 13, 2024 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | -0.27% |
| Nov 12, 2024 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | -1.05% |
| Nov 11, 2024 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | 0.39% |
| Nov 8, 2024 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | -0.12% |
| Nov 7, 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | 0.96% |
| Nov 6, 2024 | 65.91 | 65.91 | 65.91 | 65.91 | 65.91 | 0.89% |
| Nov 5, 2024 | 65.33 | 65.33 | 65.33 | 65.33 | 65.33 | 1.21% |
| Nov 4, 2024 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | -0.03% |
| Nov 1, 2024 | 64.57 | 64.57 | 64.57 | 64.57 | 64.57 | 0.48% |
| Oct 31, 2024 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | -1.61% |
| Oct 30, 2024 | 65.31 | 65.31 | 65.31 | 65.31 | 65.31 | -0.50% |
| Oct 29, 2024 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | 0.15% |
| Oct 28, 2024 | 65.54 | 65.54 | 65.54 | 65.54 | 65.54 | 0.21% |
| Oct 25, 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | - |
| Oct 24, 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | 0.35% |
| Oct 23, 2024 | 65.17 | 65.17 | 65.17 | 65.17 | 65.17 | -1.11% |
| Oct 22, 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | -0.09% |
| Oct 21, 2024 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | -0.45% |
| Oct 18, 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | 0.52% |
| Oct 17, 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | 0.38% |
| Oct 16, 2024 | 65.67 | 65.67 | 65.67 | 65.67 | 65.67 | 0.15% |
| Oct 15, 2024 | 65.57 | 65.57 | 65.57 | 65.57 | 65.57 | -1.41% |
| Oct 14, 2024 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | 0.38% |
| Oct 11, 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | 0.55% |
| Oct 10, 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | -0.26% |
| Oct 9, 2024 | 66.07 | 66.07 | 66.07 | 66.07 | 66.07 | 0.52% |
| Oct 8, 2024 | 65.73 | 65.73 | 65.73 | 65.73 | 65.73 | 0.52% |
| Oct 7, 2024 | 65.39 | 65.39 | 65.39 | 65.39 | 65.39 | -0.49% |
| Oct 4, 2024 | 65.71 | 65.71 | 65.71 | 65.71 | 65.71 | 0.84% |
| Oct 3, 2024 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | -0.53% |
| Oct 2, 2024 | 65.51 | 65.51 | 65.51 | 65.51 | 65.51 | 0.03% |
| Oct 1, 2024 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | -0.61% |
| Sep 30, 2024 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | -0.17% |
| Sep 27, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -0.35% |
| Sep 26, 2024 | 66.23 | 66.23 | 66.23 | 66.23 | 66.23 | 1.21% |
| Sep 25, 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | -0.15% |
| Sep 24, 2024 | 65.54 | 65.54 | 65.54 | 65.54 | 65.54 | 0.82% |
| Sep 23, 2024 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | 0.18% |
| Sep 20, 2024 | 64.89 | 64.89 | 64.89 | 64.89 | 64.89 | -0.61% |
| Sep 19, 2024 | 65.29 | 65.29 | 65.29 | 65.29 | 65.29 | 2.06% |
| Sep 18, 2024 | 63.97 | 63.97 | 63.97 | 63.97 | 63.97 | -0.44% |
| Sep 17, 2024 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | 0.02% |
| Sep 16, 2024 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | 0.23% |
| Sep 13, 2024 | 64.09 | 64.09 | 64.09 | 64.09 | 64.09 | 0.47% |
| Sep 12, 2024 | 63.79 | 63.79 | 63.79 | 63.79 | 63.79 | 1.03% |
| Sep 11, 2024 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | 1.33% |
| Sep 10, 2024 | 62.31 | 62.31 | 62.31 | 62.31 | 62.31 | 0.05% |
| Sep 9, 2024 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | 1.01% |
| Sep 6, 2024 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | -1.74% |
| Sep 5, 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | -0.33% |
| Sep 4, 2024 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | -0.29% |
| Sep 3, 2024 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | -2.26% |
| Aug 30, 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | 0.67% |
| Aug 29, 2024 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | 0.22% |
| Aug 28, 2024 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | -0.54% |
| Aug 27, 2024 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | 0.34% |
| Aug 26, 2024 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | -0.45% |
| Aug 23, 2024 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | 1.07% |
| Aug 22, 2024 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | -0.62% |
| Aug 21, 2024 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | 0.36% |
| Aug 20, 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | -0.19% |
| Aug 19, 2024 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | 0.96% |
| Aug 16, 2024 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | 0.14% |
| Aug 15, 2024 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | 1.65% |
| Aug 14, 2024 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | 0.21% |
| Aug 13, 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | 1.72% |
| Aug 12, 2024 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | -0.16% |
| Aug 9, 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | 0.57% |
| Aug 8, 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | 2.58% |
| Aug 7, 2024 | 59.37 | 59.37 | 59.37 | 59.37 | 59.37 | -0.57% |
| Aug 6, 2024 | 59.71 | 59.71 | 59.71 | 59.71 | 59.71 | 1.10% |
| Aug 5, 2024 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | -2.38% |
| Aug 2, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -1.96% |
| Aug 1, 2024 | 61.71 | 61.71 | 61.71 | 61.71 | 61.71 | -1.48% |
| Jul 31, 2024 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | 1.61% |
| Jul 30, 2024 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | -0.29% |
| Jul 29, 2024 | 61.83 | 61.83 | 61.83 | 61.83 | 61.83 | 0.08% |
| Jul 26, 2024 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | 1.06% |
| Jul 25, 2024 | 61.13 | 61.13 | 61.13 | 61.13 | 61.13 | -0.78% |
| Jul 24, 2024 | 61.61 | 61.61 | 61.61 | 61.61 | 61.61 | -2.45% |
| Jul 23, 2024 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | 0.16% |
| Jul 22, 2024 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | 1.03% |
| Jul 19, 2024 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | -0.54% |
| Jul 18, 2024 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | -0.81% |
| Jul 17, 2024 | 63.27 | 63.27 | 63.27 | 63.27 | 63.27 | -1.88% |
| Jul 16, 2024 | 64.48 | 64.48 | 64.48 | 64.48 | 64.48 | 0.30% |
| Jul 15, 2024 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | -0.14% |
| Jul 12, 2024 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | 0.52% |
| Jul 11, 2024 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | -0.50% |
| Jul 10, 2024 | 64.37 | 64.37 | 64.37 | 64.37 | 64.37 | 1.04% |
| Jul 9, 2024 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | -0.30% |
| Jul 8, 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | - |
| Jul 5, 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | 0.87% |
| Jul 3, 2024 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | 0.86% |