Skip to main content
logo
American Funds Cnsrv Gr & Inc 529-F-3 (FPTPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.41
-0.02 (-0.14%)
At close: Oct 14, 2026

FPTPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 14, 202614.4114.4114.4114.4114.41-0.14%
Oct 13, 202614.4314.4314.4314.4314.43-0.07%
Oct 12, 202614.4414.4414.4414.4414.440.21%
Oct 9, 202614.4114.4114.4114.4114.410.28%
Oct 8, 202614.3714.3714.3714.3714.37-
Oct 7, 202614.3714.3714.3714.3714.37-0.28%
Oct 6, 202614.4114.4114.4114.4114.410.42%
Oct 5, 202614.3514.3514.3514.3514.350.42%
Oct 2, 202614.2914.2914.2914.2914.290.21%
Oct 1, 202614.2614.2614.2614.2614.26-0.21%
Sep 30, 202614.2914.2914.2914.2914.29-0.28%
Sep 29, 202614.3314.3314.3314.3314.33-0.21%
Sep 28, 202614.3614.3614.3614.3614.36-0.49%
Sep 25, 202614.4314.4314.4314.4314.430.18%
Sep 24, 202614.5414.5414.5414.5414.40-0.35%
Sep 23, 202614.5914.5914.5914.5914.45-0.75%
Sep 22, 202614.7014.7014.7014.7014.56-0.06%
Sep 21, 202614.7114.7114.7114.7114.570.41%
Sep 18, 202614.6514.6514.6514.6514.51-0.21%
Sep 17, 202614.6814.6814.6814.6814.540.48%
Sep 16, 202614.6114.6114.6114.6114.47-0.28%
Sep 15, 202614.6514.6514.6514.6514.51-0.27%
Sep 14, 202614.6914.6914.6914.6914.55-0.27%
Sep 11, 202614.7314.7314.7314.7314.590.07%
Sep 10, 202614.7214.7214.7214.7214.58-0.48%
Sep 9, 202614.7914.7914.7914.7914.65-0.40%
Sep 8, 202614.8514.8514.8514.8514.71-0.14%
Sep 4, 202614.8714.8714.8714.8714.73-0.20%
Sep 3, 202614.9014.9014.9014.9014.760.34%
Sep 2, 202614.8514.8514.8514.8514.710.07%
Sep 1, 202614.8414.8414.8414.8414.70-0.20%
Aug 31, 202614.8714.8714.8714.8714.73-0.27%
Aug 28, 202614.9114.9114.9114.9114.77-0.13%
Aug 27, 202614.9314.9314.9314.9314.79-0.20%
Aug 26, 202614.9614.9614.9614.9614.82-
Aug 25, 202614.9614.9614.9614.9614.820.20%
Aug 24, 202614.9314.9314.9314.9314.790.13%
Aug 21, 202614.9114.9114.9114.9114.770.27%
Aug 20, 202614.8714.8714.8714.8714.73-0.33%
Aug 19, 202614.9214.9214.9214.9214.780.26%
Aug 18, 202614.8814.8814.8814.8814.74-0.07%
Aug 17, 202614.8914.8914.8914.8914.75-0.33%
Aug 14, 202614.9414.9414.9414.9414.80-0.20%
Aug 13, 202614.9714.9714.9714.9714.830.34%
Aug 12, 202614.9214.9214.9214.9214.780.13%
Aug 11, 202614.9014.9014.9014.9014.76-0.07%
Aug 10, 202614.9114.9114.9114.9114.77-0.13%
Aug 7, 202614.9314.9314.9314.9314.790.33%
Aug 6, 202614.8814.8814.8814.8814.74-0.14%
Aug 5, 202614.9014.9014.9014.9014.76-