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

DateOpenHighLowCloseAdj. CloseChange
Jul 28, 202514.0414.0414.0414.0414.04-0.35%
Jul 25, 202514.0914.0914.0914.0914.090.14%
Jul 24, 202514.0714.0714.0714.0714.07-0.14%
Jul 23, 202514.0914.0914.0914.0914.090.50%
Jul 22, 202514.0214.0214.0214.0214.020.14%
Jul 21, 202514.0014.0014.0014.0014.000.21%
Jul 18, 202513.9713.9713.9713.9713.97-
Jul 17, 202513.9713.9713.9713.9713.970.22%
Jul 16, 202513.9413.9413.9413.9413.940.22%
Jul 15, 202513.9113.9113.9113.9113.91-0.50%
Jul 14, 202513.9813.9813.9813.9813.980.07%
Jul 11, 202513.9713.9713.9713.9713.97-0.29%
Jul 10, 202514.0114.0114.0114.0114.010.21%
Jul 9, 202513.9813.9813.9813.9813.980.29%
Jul 8, 202513.9413.9413.9413.9413.94-0.07%
Jul 7, 202513.9513.9513.9513.9513.95-0.36%
Jul 3, 202514.0014.0014.0014.0014.000.21%
Jul 2, 202513.9713.9713.9713.9713.970.14%
Jul 1, 202513.9513.9513.9513.9513.950.14%
Jun 30, 202513.9313.9313.9313.9313.930.43%
Jun 27, 202513.8713.8713.8713.8713.870.14%
Jun 26, 202513.8513.8513.8513.8513.850.58%
Jun 25, 202513.7713.7713.7713.7713.77-1.15%
Jun 24, 202513.9313.9313.9313.9313.800.58%
Jun 23, 202513.8513.8513.8513.8513.720.44%
Jun 20, 202513.7913.7913.7913.7913.66-
Jun 18, 202513.7913.7913.7913.7913.66-
Jun 17, 202513.7913.7913.7913.7913.66-0.36%
Jun 16, 202513.8413.8413.8413.8413.710.22%
Jun 13, 202513.8113.8113.8113.8113.68-0.50%
Jun 12, 202513.8813.8813.8813.8813.750.36%
Jun 11, 202513.8313.8313.8313.8313.700.29%
Jun 10, 202513.7913.7913.7913.7913.660.15%
Jun 9, 202513.7713.7713.7713.7713.640.07%
Jun 6, 202513.7613.7613.7613.7613.630.07%
Jun 5, 202513.7513.7513.7513.7513.62-0.07%
Jun 4, 202513.7613.7613.7613.7613.630.29%
Jun 3, 202513.7213.7213.7213.7213.590.15%
Jun 2, 202513.7013.7013.7013.7013.570.22%
May 30, 202513.6713.6713.6713.6713.540.15%
May 29, 202513.6513.6513.6513.6513.520.37%
May 28, 202513.6013.6013.6013.6013.47-0.37%
May 27, 202513.6513.6513.6513.6513.520.96%
May 23, 202513.5213.5213.5213.5213.390.07%
May 22, 202513.5113.5113.5113.5113.38-0.07%
May 21, 202513.5213.5213.5213.5213.39-0.88%
May 20, 202513.6413.6413.6413.6413.51-
May 19, 202513.6413.6413.6413.6413.510.29%
May 16, 202513.6013.6013.6013.6013.470.29%
May 15, 202513.5613.5613.5613.5613.430.59%