American Funds Cnsrv Gr & Inc 529-F-3 (FPTPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.16
-0.01 (-0.07%)
Aug 15, 2025, 4:00 PM EDT
FPTPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.78% |
| Aug 21, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -0.14% |
| Aug 20, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.07% |
| Aug 19, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -0.07% |
| Aug 18, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.07% |
| Aug 15, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -0.07% |
| Aug 14, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -0.14% |
| Aug 13, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0.35% |
| Aug 12, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0.57% |
| Aug 11, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -0.14% |
| Aug 8, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0.14% |
| Aug 7, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.14% |
| Aug 6, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.07% |
| Aug 5, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -0.07% |
| Aug 4, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.72% |
| Aug 1, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -0.21% |
| Jul 31, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -0.36% |
| Jul 30, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -0.28% |
| Jul 29, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.14% |
| 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% |