American Funds Cnsrv Gr & Inc 529-F-3 (FPTPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.24
+0.03 (0.23%)
Apr 25, 2025, 4:00 PM EDT
FPTPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0.23% |
| Apr 24, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 0.92% |
| Apr 23, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0.61% |
| Apr 22, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0.93% |
| Apr 21, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | -0.85% |
| Apr 17, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.15% |
| Apr 16, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -0.38% |
| Apr 15, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0.15% |
| Apr 14, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0.85% |
| Apr 11, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% |
| Apr 10, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.08% |
| Apr 9, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 2.94% |
| Apr 8, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | -0.55% |
| Apr 7, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -2.17% |
| Apr 4, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -2.12% |
| Apr 3, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -1.57% |
| Apr 2, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 0.15% |
| Apr 1, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 0.30% |
| Mar 31, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.23% |
| Mar 28, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -0.45% |
| Mar 27, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -0.15% |
| Mar 26, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.18% |
| Mar 25, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
| Mar 24, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 0.37% |
| Mar 21, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -0.22% |
| Mar 20, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -0.07% |
| Mar 19, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0.44% |
| Mar 18, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | -0.15% |
| Mar 17, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 0.52% |
| Mar 14, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0.75% |
| Mar 13, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | -0.37% |
| Mar 12, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | -0.07% |
| Mar 11, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.52% |
| Mar 10, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | -0.66% |
| Mar 7, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 0.37% |
| Mar 6, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -0.66% |
| Mar 5, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.67% |
| Mar 4, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -0.73% |
| Mar 3, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | -0.15% |
| Feb 28, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0.59% |
| Feb 27, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -0.51% |
| Feb 26, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 0.07% |
| Feb 25, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0.22% |
| Feb 24, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
| Feb 21, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | -0.37% |
| Feb 20, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| Feb 19, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| Feb 18, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0.15% |
| Feb 14, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
| Feb 13, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0.59% |