American Funds Cnsrv Gr & Inc 529-F-3 (FPTPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.09
+0.02 (0.14%)
Jul 25, 2025, 4:00 PM EDT
FPTPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 28, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -0.35% |
| Jul 25, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0.14% |
| Jul 24, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -0.14% |
| Jul 23, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0.50% |
| Jul 22, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0.14% |
| Jul 21, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.21% |
| Jul 18, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
| Jul 17, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0.22% |
| Jul 16, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 0.22% |
| Jul 15, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -0.50% |
| Jul 14, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.07% |
| Jul 11, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -0.29% |
| Jul 10, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0.21% |
| Jul 9, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.29% |
| Jul 8, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -0.07% |
| Jul 7, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -0.36% |
| Jul 3, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.21% |
| Jul 2, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0.14% |
| Jul 1, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.14% |
| Jun 30, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 0.43% |
| Jun 27, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0.14% |
| Jun 26, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0.58% |
| Jun 25, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | -1.15% |
| Jun 24, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.80 | 0.58% |
| Jun 23, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.72 | 0.44% |
| Jun 20, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.66 | - |
| Jun 18, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.66 | - |
| Jun 17, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.66 | -0.36% |
| Jun 16, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.71 | 0.22% |
| Jun 13, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.68 | -0.50% |
| Jun 12, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.75 | 0.36% |
| Jun 11, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.70 | 0.29% |
| Jun 10, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.66 | 0.15% |
| Jun 9, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.64 | 0.07% |
| Jun 6, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.63 | 0.07% |
| Jun 5, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.62 | -0.07% |
| Jun 4, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.63 | 0.29% |
| Jun 3, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.59 | 0.15% |
| Jun 2, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.57 | 0.22% |
| May 30, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.54 | 0.15% |
| May 29, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.52 | 0.37% |
| May 28, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.47 | -0.37% |
| May 27, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.52 | 0.96% |
| May 23, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.39 | 0.07% |
| May 22, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.38 | -0.07% |
| May 21, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.39 | -0.88% |
| May 20, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.51 | - |
| May 19, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.51 | 0.29% |
| May 16, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.47 | 0.29% |
| May 15, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.43 | 0.59% |