Skip to main content
logo
American Funds Cnsrv Gr & Inc 529-F-3 (FPTPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.96
+0.03 (0.20%)
Aug 25, 2026, 4:00 PM EDT

FPTPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Aug 25, 202614.9614.9614.9614.9614.960.20%
Aug 24, 202614.9314.9314.9314.9314.930.13%
Aug 21, 202614.9114.9114.9114.9114.910.27%
Aug 20, 202614.8714.8714.8714.8714.87-0.34%
Aug 19, 202614.9214.9214.9214.9214.920.27%
Aug 18, 202614.8814.8814.8814.8814.88-0.07%
Aug 17, 202614.8914.8914.8914.8914.89-0.33%
Aug 14, 202614.9414.9414.9414.9414.94-0.20%
Aug 13, 202614.9714.9714.9714.9714.970.34%
Aug 12, 202614.9214.9214.9214.9214.920.13%
Aug 11, 202614.9014.9014.9014.9014.90-0.07%
Aug 10, 202614.9114.9114.9114.9114.91-0.13%
Aug 7, 202614.9314.9314.9314.9314.930.34%
Aug 6, 202614.8814.8814.8814.8814.88-0.13%
Aug 5, 202614.9014.9014.9014.9014.90-
Aug 4, 202614.9014.9014.9014.9014.900.74%
Aug 3, 202614.7914.7914.7914.7914.790.27%
Jul 31, 202614.7514.7514.7514.7514.750.07%
Jul 30, 202614.7414.7414.7414.7414.740.48%
Jul 29, 202614.6714.6714.6714.6714.67-0.61%
Jul 28, 202614.7614.7614.7614.7614.760.27%
Jul 27, 202614.7214.7214.7214.7214.720.20%
Jul 24, 202614.6914.6914.6914.6914.690.20%
Jul 23, 202614.6614.6614.6614.6614.66-0.34%
Jul 22, 202614.7114.7114.7114.7114.710.14%
Jul 21, 202614.6914.6914.6914.6914.690.27%
Jul 20, 202614.6514.6514.6514.6514.65-0.27%
Jul 17, 202614.6914.6914.6914.6914.69-0.27%
Jul 16, 202614.7314.7314.7314.7314.730.07%
Jul 15, 202614.7214.7214.7214.7214.720.34%
Jul 14, 202614.6714.6714.6714.6714.67-
Jul 13, 202614.6714.6714.6714.6714.67-0.34%
Jul 10, 202614.7214.7214.7214.7214.720.07%
Jul 9, 202614.7114.7114.7114.7114.710.20%
Jul 8, 202614.6814.6814.6814.6814.68-0.34%
Jul 7, 202614.7314.7314.7314.7314.73-0.20%
Jul 6, 202614.7614.7614.7614.7614.760.27%
Jul 2, 202614.7214.7214.7214.7214.720.41%
Jul 1, 202614.6614.6614.6614.6614.66-0.14%
Jun 30, 202614.6814.6814.6814.6814.68-
Jun 29, 202614.6814.6814.6814.6814.680.34%
Jun 26, 202614.6314.6314.6314.6314.630.07%
Jun 25, 202614.6214.6214.6214.6214.620.25%
Jun 24, 202614.7314.7314.7314.7314.58-
Jun 23, 202614.7314.7314.7314.7314.58-0.20%
Jun 22, 202614.7614.7614.7614.7614.61-0.14%
Jun 18, 202614.7814.7814.7814.7814.630.20%
Jun 17, 202614.7514.7514.7514.7514.60-0.67%
Jun 16, 202614.8514.8514.8514.8514.70-
Jun 15, 202614.8514.8514.8514.8514.700.48%