American Funds Growth and Inc 529-F-3 (FGIIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.86
+0.10 (0.51%)
May 16, 2025, 4:00 PM EDT
FGIIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 0.25% |
| May 16, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.51% |
| May 15, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 0.56% |
| May 14, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -0.15% |
| May 13, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.46% |
| May 12, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 1.87% |
| May 9, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 0.05% |
| May 8, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 0.21% |
| May 7, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 0.10% |
| May 6, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -0.42% |
| May 5, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -0.21% |
| May 2, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 1.37% |
| May 1, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 0.26% |
| Apr 30, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 0.16% |
| Apr 29, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 0.37% |
| Apr 28, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 0.27% |
| Apr 25, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 0.48% |
| Apr 24, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 1.52% |
| Apr 23, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 1.21% |
| Apr 22, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 1.62% |
| Apr 21, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -1.48% |
| Apr 17, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
| Apr 16, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | -1.03% |
| Apr 15, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.11% |
| Apr 14, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 0.82% |
| Apr 11, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 1.33% |
| Apr 10, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | -2.02% |
| Apr 9, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 5.88% |
| Apr 8, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -0.80% |
| Apr 7, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -2.83% |
| Apr 4, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | -2.44% |
| Apr 3, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -3.10% |
| Apr 2, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 0.42% |
| Apr 1, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 0.42% |
| Mar 31, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 0.05% |
| Mar 28, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -1.20% |
| Mar 27, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | -0.26% |
| Mar 26, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -1.24% |
| Mar 25, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0.05% |
| Mar 24, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 0.89% |
| Mar 21, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.10% |
| Mar 20, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | -0.26% |
| Mar 19, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0.89% |
| Mar 18, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.62% |
| Mar 17, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 0.73% |
| Mar 14, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 1.44% |
| Mar 13, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | -0.90% |
| Mar 12, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 0.32% |
| Mar 11, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | -0.32% |
| Mar 10, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | -1.81% |