American Funds Conservative Growth and Income Portfolio Class 529-F-3 (FPTPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.76
-0.02 (-0.14%)
At close: Jun 22, 2026
FPTPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 22, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -0.14% |
| Jun 18, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0.20% |
| Jun 17, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.67% |
| Jun 16, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Jun 15, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.47% |
| Jun 12, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0.27% |
| Jun 11, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 1.03% |
| Jun 10, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -0.55% |
| Jun 9, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0.34% |
| Jun 8, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -0.07% |
| Jun 5, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -1.01% |
| Jun 4, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0.20% |
| Jun 3, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.34% |
| Jun 2, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.27% |
| Jun 1, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -0.20% |
| May 29, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0.20% |
| May 28, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.14% |
| May 27, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.07% |
| May 26, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.27% |
| May 22, 2026 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0.20% |
| May 21, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.21% |
| May 20, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0.69% |
| May 19, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -0.48% |
| May 18, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.27% |
| May 15, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -0.95% |
| May 14, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.27% |
| May 13, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.07% |
| May 12, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -0.14% |
| May 11, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0.07% |
| May 8, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.34% |
| May 7, 2026 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -0.68% |
| May 6, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.89% |
| May 5, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.28% |
| May 4, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -0.27% |
| May 1, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| Apr 30, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.76% |
| Apr 29, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -0.28% |
| Apr 28, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -0.07% |
| Apr 27, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -0.14% |
| Apr 24, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -0.07% |
| Apr 23, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.07% |
| Apr 22, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.41% |
| Apr 21, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -0.62% |
| Apr 20, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -0.21% |
| Apr 17, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.48% |
| Apr 16, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
| Apr 15, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
| Apr 14, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0.41% |
| Apr 13, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0.49% |
| Apr 10, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.14% |