American Funds Cnsrv Gr & Inc 529-F-3 (FPTPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.60
+0.04 (0.27%)
At close: May 18, 2026
FPTPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 9, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.21% |
| Apr 8, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 1.48% |
| Apr 7, 2026 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.14% |
| Apr 6, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0.21% |
| Apr 2, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0.07% |
| Apr 1, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0.28% |
| Mar 31, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 1.22% |
| Mar 30, 2026 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0.14% |
| Mar 27, 2026 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | -0.57% |
| Mar 26, 2026 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -1.62% |
| Mar 25, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.57% |
| Mar 24, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -0.14% |
| Mar 23, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0.64% |
| Mar 20, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -1.06% |
| Mar 19, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.14% |
| Mar 18, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -0.97% |
| Mar 17, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0.21% |
| Mar 16, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0.56% |
| Mar 13, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -0.35% |
| 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% |