American Funds Cnsrv Gr & Inc 529-F-3 (FPTPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.30
-0.11 (-0.76%)
At close: Mar 12, 2026
FPTPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.76% |
| Mar 11, 2026 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -0.35% |
| Mar 10, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
| Mar 9, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.21% |
| Mar 6, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -0.48% |
| Mar 5, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.62% |
| Mar 4, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0.21% |
| Mar 3, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -0.95% |
| Mar 2, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.34% |
| Feb 27, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.07% |
| Feb 26, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -0.07% |
| Feb 25, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.34% |
| Feb 24, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.14% |
| Feb 23, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -0.27% |
| Feb 20, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0.27% |
| Feb 19, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -0.07% |
| Feb 18, 2026 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0.20% |
| Feb 17, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
| Feb 13, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.14% |
| Feb 12, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -0.27% |
| Feb 11, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0.20% |
| Feb 10, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0.07% |
| Feb 9, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.27% |
| Feb 6, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 1.04% |
| Feb 5, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -0.34% |
| Feb 4, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.21% |
| Feb 3, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -0.07% |
| Feb 2, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.14% |
| Jan 30, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -0.21% |
| Jan 29, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.07% |
| Jan 28, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -0.14% |
| Jan 27, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.28% |
| Jan 26, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.28% |
| Jan 23, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.14% |
| Jan 22, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.14% |
| Jan 21, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.63% |
| Jan 20, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -0.90% |
| Jan 16, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
| Jan 15, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.21% |
| Jan 14, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0.07% |
| Jan 13, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
| Jan 12, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.21% |
| Jan 9, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.42% |
| Jan 8, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0.07% |
| Jan 7, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -0.28% |
| Jan 6, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0.28% |
| Jan 5, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0.42% |
| Jan 2, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.35% |
| Dec 31, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -0.35% |
| Dec 30, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |