American Funds Cnsrv Gr & Inc 529-F-2 (FTPPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.12
+0.04 (0.28%)
At close: Apr 1, 2026
FTPPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | 1.29% |
| Mar 30, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.07% |
| 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 | 0.71% |
| Mar 20, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -1.13% |
| 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 | -0.91% |
| Mar 17, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.14% |
| 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 | -0.28% |
| Mar 12, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -0.83% |
| 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% |
| Mar 6, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -0.48% |
| Mar 5, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.62% |
| Mar 4, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0.21% |
| Mar 3, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -0.95% |
| Mar 2, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.34% |
| Feb 27, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.07% |
| Feb 26, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -0.07% |
| Feb 25, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.34% |
| Feb 24, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.20% |
| Feb 23, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -0.34% |
| Feb 20, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0.27% |
| Feb 19, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
| Feb 18, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0.14% |
| Feb 17, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
| Feb 13, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.21% |
| Feb 12, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -0.34% |
| Feb 11, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0.27% |
| Feb 10, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| Feb 9, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.34% |
| Feb 6, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 1.04% |
| Feb 5, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -0.35% |
| Feb 4, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.14% |
| Feb 3, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -0.07% |
| Feb 2, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.21% |
| Jan 30, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -0.28% |
| Jan 29, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.07% |
| Jan 28, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -0.14% |
| Jan 27, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.35% |
| Jan 26, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.21% |
| Jan 23, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.14% |
| Jan 22, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.14% |
| Jan 21, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.63% |