American Funds The New Economy Fund® Class F-3 (FNEFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
61.84
-0.12 (-0.19%)
Jan 13, 2025, 2:54 PM EST
FNEFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 13, 2025 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | -0.19% |
| Jan 10, 2025 | 61.96 | 61.96 | 61.96 | 61.96 | 61.96 | -1.10% |
| Jan 8, 2025 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | 0.03% |
| Jan 7, 2025 | 62.63 | 62.63 | 62.63 | 62.63 | 62.63 | -1.18% |
| Jan 6, 2025 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | 1.12% |
| Jan 3, 2025 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | 1.44% |
| Jan 2, 2025 | 61.79 | 61.79 | 61.79 | 61.79 | 61.79 | 0.29% |
| Dec 31, 2024 | 61.61 | 61.61 | 61.61 | 61.61 | 61.61 | -0.73% |
| Dec 30, 2024 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | -1.04% |
| Dec 27, 2024 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | -0.90% |
| Dec 26, 2024 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | 0.03% |
| Dec 24, 2024 | 63.26 | 63.26 | 63.26 | 63.26 | 63.26 | 0.84% |
| Dec 23, 2024 | 62.73 | 62.73 | 62.73 | 62.73 | 62.73 | 0.90% |
| Dec 20, 2024 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | 0.71% |
| Dec 19, 2024 | 61.73 | 61.73 | 61.73 | 61.73 | 61.73 | -0.69% |
| Dec 18, 2024 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | -3.48% |
| Dec 17, 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | -9.05% |
| Dec 16, 2024 | 70.81 | 70.81 | 70.81 | 70.81 | 64.82 | 1.24% |
| Dec 13, 2024 | 69.94 | 69.94 | 69.94 | 69.94 | 64.02 | 0.97% |
| Dec 12, 2024 | 69.27 | 69.27 | 69.27 | 69.27 | 63.41 | -0.72% |
| Dec 11, 2024 | 69.77 | 69.77 | 69.77 | 69.77 | 63.87 | 1.38% |
| Dec 10, 2024 | 68.82 | 68.82 | 68.82 | 68.82 | 63.00 | -0.68% |
| Dec 9, 2024 | 69.29 | 69.29 | 69.29 | 69.29 | 63.43 | -0.63% |
| Dec 6, 2024 | 69.73 | 69.73 | 69.73 | 69.73 | 63.83 | 0.66% |
| Dec 5, 2024 | 69.27 | 69.27 | 69.27 | 69.27 | 63.41 | -0.57% |
| Dec 4, 2024 | 69.67 | 69.67 | 69.67 | 69.67 | 63.78 | 1.35% |
| Dec 3, 2024 | 68.74 | 68.74 | 68.74 | 68.74 | 62.92 | 0.23% |
| Dec 2, 2024 | 68.58 | 68.58 | 68.58 | 68.58 | 62.78 | 0.62% |
| Nov 29, 2024 | 68.16 | 68.16 | 68.16 | 68.16 | 62.39 | 0.49% |
| Nov 27, 2024 | 67.83 | 67.83 | 67.83 | 67.83 | 62.09 | -0.72% |
| Nov 26, 2024 | 68.32 | 68.32 | 68.32 | 68.32 | 62.54 | 0.37% |
| Nov 25, 2024 | 68.07 | 68.07 | 68.07 | 68.07 | 62.31 | 0.84% |
| Nov 22, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 61.79 | 0.57% |
| Nov 21, 2024 | 67.12 | 67.12 | 67.12 | 67.12 | 61.44 | 0.45% |
| Nov 20, 2024 | 66.82 | 66.82 | 66.82 | 66.82 | 61.17 | 0.26% |
| Nov 19, 2024 | 66.65 | 66.65 | 66.65 | 66.65 | 61.01 | 0.36% |
| Nov 18, 2024 | 66.41 | 66.41 | 66.41 | 66.41 | 60.79 | 0.18% |
| Nov 15, 2024 | 66.29 | 66.29 | 66.29 | 66.29 | 60.68 | -1.97% |
| Nov 14, 2024 | 67.62 | 67.62 | 67.62 | 67.62 | 61.90 | -1.07% |
| Nov 13, 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 62.57 | -0.60% |
| Nov 12, 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 62.94 | -0.72% |
| Nov 11, 2024 | 69.26 | 69.26 | 69.26 | 69.26 | 63.40 | 0.16% |
| Nov 8, 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 63.30 | 0.33% |
| Nov 7, 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 63.09 | 0.61% |
| Nov 6, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 62.71 | 2.04% |
| Nov 5, 2024 | 67.13 | 67.13 | 67.13 | 67.13 | 61.45 | 1.47% |
| Nov 4, 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 60.56 | -0.02% |
| Nov 1, 2024 | 66.17 | 66.17 | 66.17 | 66.17 | 60.57 | 0.79% |
| Oct 31, 2024 | 65.65 | 65.65 | 65.65 | 65.65 | 60.10 | -2.16% |
| Oct 30, 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 61.42 | -0.28% |
| Oct 29, 2024 | 67.29 | 67.29 | 67.29 | 67.29 | 61.60 | 0.54% |
| Oct 28, 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 61.27 | -0.01% |
| Oct 25, 2024 | 66.94 | 66.94 | 66.94 | 66.94 | 61.28 | 0.10% |
| Oct 24, 2024 | 66.87 | 66.87 | 66.87 | 66.87 | 61.21 | 0.27% |
| Oct 23, 2024 | 66.69 | 66.69 | 66.69 | 66.69 | 61.05 | -1.17% |
| Oct 22, 2024 | 67.48 | 67.48 | 67.48 | 67.48 | 61.77 | -0.21% |
| Oct 21, 2024 | 67.62 | 67.62 | 67.62 | 67.62 | 61.90 | -0.18% |
| Oct 18, 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 62.01 | 0.15% |
| Oct 17, 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 61.92 | 0.62% |
| Oct 16, 2024 | 67.22 | 67.22 | 67.22 | 67.22 | 61.53 | 0.49% |
| Oct 15, 2024 | 66.89 | 66.89 | 66.89 | 66.89 | 61.23 | -1.37% |
| Oct 14, 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 62.08 | 0.67% |
| Oct 11, 2024 | 67.37 | 67.37 | 67.37 | 67.37 | 61.67 | 0.81% |
| Oct 10, 2024 | 66.83 | 66.83 | 66.83 | 66.83 | 61.18 | -0.06% |
| Oct 9, 2024 | 66.87 | 66.87 | 66.87 | 66.87 | 61.21 | 0.78% |
| Oct 8, 2024 | 66.35 | 66.35 | 66.35 | 66.35 | 60.74 | 1.16% |
| Oct 7, 2024 | 65.59 | 65.59 | 65.59 | 65.59 | 60.04 | -0.62% |
| Oct 4, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 60.42 | 1.04% |
| Oct 3, 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 59.79 | -0.18% |
| Oct 2, 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 59.90 | 0.09% |
| Oct 1, 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 59.85 | -0.98% |
| Sep 30, 2024 | 66.03 | 66.03 | 66.03 | 66.03 | 60.44 | -0.12% |
| Sep 27, 2024 | 66.11 | 66.11 | 66.11 | 66.11 | 60.52 | -0.59% |
| Sep 26, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 60.87 | 0.82% |
| Sep 25, 2024 | 65.96 | 65.96 | 65.96 | 65.96 | 60.38 | -0.02% |
| Sep 24, 2024 | 65.97 | 65.97 | 65.97 | 65.97 | 60.39 | 0.49% |
| Sep 23, 2024 | 65.65 | 65.65 | 65.65 | 65.65 | 60.10 | 0.26% |
| Sep 20, 2024 | 65.48 | 65.48 | 65.48 | 65.48 | 59.94 | -0.14% |
| Sep 19, 2024 | 65.57 | 65.57 | 65.57 | 65.57 | 60.02 | 1.80% |
| Sep 18, 2024 | 64.41 | 64.41 | 64.41 | 64.41 | 58.96 | -0.36% |
| Sep 17, 2024 | 64.64 | 64.64 | 64.64 | 64.64 | 59.17 | -0.02% |
| Sep 16, 2024 | 64.65 | 64.65 | 64.65 | 64.65 | 59.18 | 0.06% |
| Sep 13, 2024 | 64.61 | 64.61 | 64.61 | 64.61 | 59.14 | 0.62% |
| Sep 12, 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 58.78 | 1.25% |
| Sep 11, 2024 | 63.42 | 63.42 | 63.42 | 63.42 | 58.05 | 1.91% |
| Sep 10, 2024 | 62.23 | 62.23 | 62.23 | 62.23 | 56.97 | 0.44% |
| Sep 9, 2024 | 61.96 | 61.96 | 61.96 | 61.96 | 56.72 | 1.23% |
| Sep 6, 2024 | 61.21 | 61.21 | 61.21 | 61.21 | 56.03 | -2.28% |
| Sep 5, 2024 | 62.64 | 62.64 | 62.64 | 62.64 | 57.34 | -0.11% |
| Sep 4, 2024 | 62.71 | 62.71 | 62.71 | 62.71 | 57.41 | -0.41% |
| Sep 3, 2024 | 62.97 | 62.97 | 62.97 | 62.97 | 57.64 | -2.70% |
| Aug 30, 2024 | 64.72 | 64.72 | 64.72 | 64.72 | 59.24 | 1.00% |
| Aug 29, 2024 | 64.08 | 64.08 | 64.08 | 64.08 | 58.66 | 0.22% |
| Aug 28, 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 58.53 | -0.71% |
| Aug 27, 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 58.95 | 0.25% |
| Aug 26, 2024 | 64.24 | 64.24 | 64.24 | 64.24 | 58.81 | -0.66% |
| Aug 23, 2024 | 64.67 | 64.67 | 64.67 | 64.67 | 59.20 | 1.09% |
| Aug 22, 2024 | 63.97 | 63.97 | 63.97 | 63.97 | 58.56 | -1.07% |
| Aug 21, 2024 | 64.66 | 64.66 | 64.66 | 64.66 | 59.19 | 0.19% |
| Aug 20, 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 59.08 | -0.29% |