American Funds New Perspective 529-F-3 (FNFPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
70.59
-0.20 (-0.28%)
Aug 11, 2025, 9:30 AM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 12, 2025 | 71.43 | 71.43 | 71.43 | 71.43 | 71.43 | 1.19% |
| Aug 11, 2025 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | -0.28% |
| Aug 8, 2025 | 70.79 | 70.79 | 70.79 | 70.79 | 70.79 | 0.30% |
| Aug 7, 2025 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | 0.26% |
| Aug 6, 2025 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | 0.79% |
| Aug 5, 2025 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | -0.81% |
| Aug 4, 2025 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | 1.78% |
| Aug 1, 2025 | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | -1.16% |
| Jul 31, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.43% |
| Jul 30, 2025 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | -0.27% |
| Jul 29, 2025 | 70.49 | 70.49 | 70.49 | 70.49 | 70.49 | -0.52% |
| Jul 28, 2025 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | -0.34% |
| Jul 25, 2025 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | 0.08% |
| Jul 24, 2025 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | -0.28% |
| Jul 23, 2025 | 71.24 | 71.24 | 71.24 | 71.24 | 71.24 | 1.45% |
| Jul 22, 2025 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | -0.16% |
| Jul 21, 2025 | 70.33 | 70.33 | 70.33 | 70.33 | 70.33 | 0.17% |
| Jul 18, 2025 | 70.21 | 70.21 | 70.21 | 70.21 | 70.21 | - |
| Jul 17, 2025 | 70.21 | 70.21 | 70.21 | 70.21 | 70.21 | 0.63% |
| Jul 16, 2025 | 69.77 | 69.77 | 69.77 | 69.77 | 69.77 | 0.27% |
| Jul 15, 2025 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | -0.50% |
| Jul 14, 2025 | 69.93 | 69.93 | 69.93 | 69.93 | 69.93 | 0.20% |
| Jul 11, 2025 | 69.79 | 69.79 | 69.79 | 69.79 | 69.79 | -0.60% |
| Jul 10, 2025 | 70.21 | 70.21 | 70.21 | 70.21 | 70.21 | 0.17% |
| Jul 9, 2025 | 70.09 | 70.09 | 70.09 | 70.09 | 70.09 | 0.70% |
| Jul 8, 2025 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | 0.06% |
| Jul 7, 2025 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | -0.67% |
| Jul 3, 2025 | 70.03 | 70.03 | 70.03 | 70.03 | 70.03 | 0.56% |
| Jul 2, 2025 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | 0.53% |
| Jul 1, 2025 | 69.27 | 69.27 | 69.27 | 69.27 | 69.27 | -0.56% |
| Jun 30, 2025 | 69.66 | 69.66 | 69.66 | 69.66 | 69.66 | 0.36% |
| Jun 27, 2025 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | 0.67% |
| Jun 26, 2025 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | 0.92% |
| Jun 25, 2025 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | -0.18% |
| Jun 24, 2025 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | 1.45% |
| Jun 23, 2025 | 67.46 | 67.46 | 67.46 | 67.46 | 67.46 | 0.94% |
| Jun 20, 2025 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | -0.59% |
| Jun 18, 2025 | 67.23 | 67.23 | 67.23 | 67.23 | 67.23 | 0.12% |
| Jun 17, 2025 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | -1.05% |
| Jun 16, 2025 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | 0.73% |
| Jun 13, 2025 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | -1.19% |
| Jun 12, 2025 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | 0.25% |
| Jun 11, 2025 | 68.01 | 68.01 | 68.01 | 68.01 | 68.01 | 0.12% |
| Jun 10, 2025 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | 0.47% |
| Jun 9, 2025 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | 0.13% |
| Jun 6, 2025 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | 0.61% |
| Jun 5, 2025 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | -0.37% |
| Jun 4, 2025 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | 0.52% |
| Jun 3, 2025 | 67.01 | 67.01 | 67.01 | 67.01 | 67.01 | 0.03% |
| Jun 2, 2025 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | 0.77% |