American Funds The New Economy Fund® Class F-3 (FNEFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
67.12
+0.30 (0.45%)
Nov 21, 2024, 9:30 AM EST
FNEFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 21, 2024 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | 0.45% |
| Nov 20, 2024 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | 0.26% |
| Nov 19, 2024 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | 0.36% |
| Nov 18, 2024 | 66.41 | 66.41 | 66.41 | 66.41 | 66.41 | 0.18% |
| Nov 15, 2024 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | -1.97% |
| Nov 14, 2024 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | -1.07% |
| Nov 13, 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | -0.60% |
| Nov 12, 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | -0.72% |
| Nov 11, 2024 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | 0.16% |
| Nov 8, 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | 0.33% |
| Nov 7, 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | 0.61% |
| Nov 6, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 2.04% |
| Nov 5, 2024 | 67.13 | 67.13 | 67.13 | 67.13 | 67.13 | 1.47% |
| Nov 4, 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | -0.02% |
| Nov 1, 2024 | 66.17 | 66.17 | 66.17 | 66.17 | 66.17 | 0.79% |
| Oct 31, 2024 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | -2.16% |
| Oct 30, 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | -0.28% |
| Oct 29, 2024 | 67.29 | 67.29 | 67.29 | 67.29 | 67.29 | 0.54% |
| Oct 28, 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | -0.01% |
| Oct 25, 2024 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | 0.10% |
| Oct 24, 2024 | 66.87 | 66.87 | 66.87 | 66.87 | 66.87 | 0.27% |
| Oct 23, 2024 | 66.69 | 66.69 | 66.69 | 66.69 | 66.69 | -1.17% |
| Oct 22, 2024 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | -0.21% |
| Oct 21, 2024 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | -0.18% |
| Oct 18, 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | 0.15% |
| Oct 17, 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | 0.62% |
| Oct 16, 2024 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | 0.49% |
| Oct 15, 2024 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | -1.37% |
| Oct 14, 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | 0.67% |
| Oct 11, 2024 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | 0.81% |
| Oct 10, 2024 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | -0.06% |
| Oct 9, 2024 | 66.87 | 66.87 | 66.87 | 66.87 | 66.87 | 0.78% |
| Oct 8, 2024 | 66.35 | 66.35 | 66.35 | 66.35 | 66.35 | 1.16% |
| Oct 7, 2024 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | -0.62% |
| Oct 4, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 1.04% |
| Oct 3, 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | -0.18% |
| Oct 2, 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | 0.09% |
| Oct 1, 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | -0.98% |
| Sep 30, 2024 | 66.03 | 66.03 | 66.03 | 66.03 | 66.03 | -0.12% |
| Sep 27, 2024 | 66.11 | 66.11 | 66.11 | 66.11 | 66.11 | -0.59% |
| Sep 26, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 0.82% |
| Sep 25, 2024 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | -0.02% |
| Sep 24, 2024 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | 0.49% |
| Sep 23, 2024 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | 0.26% |
| Sep 20, 2024 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | -0.14% |
| Sep 19, 2024 | 65.57 | 65.57 | 65.57 | 65.57 | 65.57 | 1.80% |
| Sep 18, 2024 | 64.41 | 64.41 | 64.41 | 64.41 | 64.41 | -0.36% |
| Sep 17, 2024 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | -0.02% |
| Sep 16, 2024 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | 0.06% |
| Sep 13, 2024 | 64.61 | 64.61 | 64.61 | 64.61 | 64.61 | 0.62% |
| Sep 12, 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | 1.25% |
| Sep 11, 2024 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | 1.91% |
| Sep 10, 2024 | 62.23 | 62.23 | 62.23 | 62.23 | 62.23 | 0.44% |
| Sep 9, 2024 | 61.96 | 61.96 | 61.96 | 61.96 | 61.96 | 1.23% |
| Sep 6, 2024 | 61.21 | 61.21 | 61.21 | 61.21 | 61.21 | -2.28% |
| Sep 5, 2024 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | -0.11% |
| Sep 4, 2024 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | -0.41% |
| Sep 3, 2024 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | -2.70% |
| Aug 30, 2024 | 64.72 | 64.72 | 64.72 | 64.72 | 64.72 | 1.00% |
| Aug 29, 2024 | 64.08 | 64.08 | 64.08 | 64.08 | 64.08 | 0.22% |
| Aug 28, 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | -0.71% |
| Aug 27, 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | 0.25% |
| Aug 26, 2024 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | -0.66% |
| Aug 23, 2024 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | 1.09% |
| Aug 22, 2024 | 63.97 | 63.97 | 63.97 | 63.97 | 63.97 | -1.07% |
| Aug 21, 2024 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | 0.19% |
| Aug 20, 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | -0.29% |
| Aug 19, 2024 | 64.73 | 64.73 | 64.73 | 64.73 | 64.73 | 1.08% |
| Aug 16, 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | 0.14% |
| Aug 15, 2024 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | 2.14% |
| Aug 14, 2024 | 62.61 | 62.61 | 62.61 | 62.61 | 62.61 | 0.47% |
| Aug 13, 2024 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | 1.90% |
| Aug 12, 2024 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | 0.02% |
| Aug 9, 2024 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | 0.77% |
| Aug 8, 2024 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | 2.92% |
| Aug 7, 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | -0.64% |
| Aug 6, 2024 | 59.34 | 59.34 | 59.34 | 59.34 | 59.34 | 1.35% |
| Aug 5, 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | -2.82% |
| Aug 2, 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | -2.52% |
| Aug 1, 2024 | 61.81 | 61.81 | 61.81 | 61.81 | 61.81 | -1.94% |
| Jul 31, 2024 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | 2.50% |
| Jul 30, 2024 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | -0.57% |
| Jul 29, 2024 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | -0.03% |
| Jul 26, 2024 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | 1.01% |
| Jul 25, 2024 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | -0.68% |
| Jul 24, 2024 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | -2.88% |
| Jul 23, 2024 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | 0.51% |
| Jul 22, 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | 0.89% |
| Jul 19, 2024 | 62.61 | 62.61 | 62.61 | 62.61 | 62.61 | -0.57% |
| Jul 18, 2024 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | -0.88% |
| Jul 17, 2024 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | -2.64% |
| Jul 16, 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | 0.60% |
| Jul 15, 2024 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | 0.08% |
| Jul 12, 2024 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | 0.45% |
| Jul 11, 2024 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | -0.74% |
| Jul 10, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.96% |
| Jul 9, 2024 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | -0.20% |
| Jul 8, 2024 | 64.51 | 64.51 | 64.51 | 64.51 | 64.51 | 0.02% |
| Jul 5, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 0.72% |
| Jul 3, 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | 0.83% |