American Funds Cnsrv Gr & Inc 529-F-3 (FPTPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.55
-0.01 (-0.07%)
At close: Dec 5, 2025
FPTPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -0.07% |
| Dec 4, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| Dec 3, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.34% |
| Dec 2, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0.07% |
| Dec 1, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.62% |
| Nov 28, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0.27% |
| Nov 26, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.48% |
| Nov 25, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.77% |
| Nov 24, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 0.49% |
| Nov 21, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.49% |
| Nov 20, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -0.42% |
| Nov 19, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -0.07% |
| Nov 18, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.14% |
| Nov 17, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -0.42% |
| Nov 14, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -0.14% |
| Nov 13, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% |
| Nov 12, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.21% |
| Nov 11, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0.42% |
| Nov 10, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0.56% |
| Nov 7, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0.14% |
| Nov 6, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -0.07% |
| Nov 5, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0.21% |
| Nov 4, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -0.28% |
| Nov 3, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -0.21% |
| Oct 31, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -0.14% |
| Oct 30, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -0.48% |
| Oct 29, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -0.41% |
| Oct 28, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -0.07% |
| Oct 27, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.41% |
| Oct 24, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.35% |
| Oct 23, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0.07% |
| Oct 22, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.14% |
| Oct 21, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -0.07% |
| Oct 20, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0.49% |
| Oct 17, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
| Oct 16, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -0.14% |
| Oct 15, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.28% |
| Oct 14, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.21% |
| Oct 13, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.63% |
| Oct 10, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -0.91% |
| Oct 9, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.35% |
| Oct 8, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.07% |
| Oct 7, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -0.07% |
| Oct 6, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.07% |
| Oct 3, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0.28% |
| Oct 2, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
| Oct 1, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 0.35% |
| Sep 30, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0.14% |
| Sep 29, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.07% |
| Sep 26, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0.35% |