American Funds Cnsrv Gr & Inc 529-F-2 (FTPPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.03
0.00 (0.00%)
Jan 13, 2025, 4:00 PM EST
FTPPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 13, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
| Jan 10, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | -0.84% |
| Jan 8, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
| Jan 7, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -0.30% |
| Jan 6, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0.08% |
| Jan 3, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 0.38% |
| Jan 2, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| Dec 31, 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -0.08% |
| Dec 30, 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | -1.72% |
| Dec 27, 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | -1.47% |
| Dec 26, 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.22 | 0.15% |
| Dec 24, 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.20 | 0.37% |
| Dec 23, 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.15 | 0.22% |
| Dec 20, 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.12 | 0.60% |
| Dec 19, 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.04 | -0.37% |
| Dec 18, 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.09 | -1.61% |
| Dec 17, 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.31 | -0.36% |
| Dec 16, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.36 | 0.15% |
| Dec 13, 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.34 | 0.22% |
| Dec 12, 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.31 | -0.36% |
| Dec 11, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.36 | 0.07% |
| Dec 10, 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.35 | -0.29% |
| Dec 9, 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.39 | -0.29% |
| Dec 6, 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.42 | 0.07% |
| Dec 5, 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.41 | 0.07% |
| Dec 4, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.40 | 0.07% |
| Dec 3, 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.40 | - |
| Dec 2, 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.40 | -0.07% |
| Nov 29, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.40 | 0.29% |
| Nov 27, 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.37 | 0.07% |
| Nov 26, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.36 | - |
| Nov 25, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.36 | 0.51% |
| Nov 22, 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.29 | 0.29% |
| Nov 21, 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.25 | 0.37% |
| Nov 20, 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.20 | - |
| Nov 19, 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.20 | - |
| Nov 18, 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.20 | 0.30% |
| Nov 15, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.16 | -0.44% |
| Nov 14, 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.22 | -0.22% |
| Nov 13, 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.25 | -0.07% |
| Nov 12, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.26 | -0.73% |
| Nov 11, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.36 | -0.07% |
| Nov 8, 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.37 | 0.15% |
| Nov 7, 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.35 | 0.44% |
| Nov 6, 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.29 | 0.52% |
| Nov 5, 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.22 | 0.52% |
| Nov 4, 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.15 | 0.07% |
| Nov 1, 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.14 | -0.15% |
| Oct 31, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.16 | -0.52% |
| Oct 30, 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.23 | -0.15% |
| Oct 29, 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.25 | -0.07% |
| Oct 28, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.26 | 0.15% |
| Oct 25, 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.24 | -0.22% |
| Oct 24, 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.27 | 0.07% |
| Oct 23, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.26 | -0.37% |
| Oct 22, 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.31 | - |
| Oct 21, 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.31 | -0.58% |
| Oct 18, 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.39 | 0.15% |
| Oct 17, 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.37 | -0.07% |
| Oct 16, 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.38 | 0.29% |
| Oct 15, 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.34 | -0.29% |
| Oct 14, 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.38 | 0.29% |
| Oct 11, 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.34 | 0.37% |
| Oct 10, 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.29 | -0.15% |
| Oct 9, 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.31 | 0.22% |
| Oct 8, 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.28 | 0.15% |
| Oct 7, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.26 | -0.44% |
| Oct 4, 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.32 | 0.07% |
| Oct 3, 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.31 | -0.29% |
| Oct 2, 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.35 | -0.07% |
| Oct 1, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.36 | -0.07% |
| Sep 30, 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.37 | - |
| Sep 27, 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.37 | 0.15% |
| Sep 26, 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.35 | 0.29% |
| Sep 25, 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.31 | -1.30% |
| Sep 24, 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.36 | 0.22% |
| Sep 23, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.33 | 0.22% |
| Sep 20, 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.30 | -0.07% |
| Sep 19, 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.31 | 0.66% |
| Sep 18, 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.22 | -0.22% |
| Sep 17, 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.25 | -0.07% |
| Sep 16, 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.26 | 0.37% |
| Sep 13, 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.21 | 0.44% |
| Sep 12, 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.15 | 0.37% |
| Sep 11, 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.10 | 0.22% |
| Sep 10, 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.08 | 0.15% |
| Sep 9, 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.06 | 0.45% |
| Sep 6, 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.00 | -0.52% |
| Sep 5, 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.07 | -0.22% |
| Sep 4, 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.10 | 0.15% |
| Sep 3, 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.08 | -0.66% |
| Aug 30, 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.16 | 0.29% |
| Aug 29, 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.12 | 0.07% |
| Aug 28, 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.11 | -0.15% |
| Aug 27, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.13 | 0.07% |
| Aug 26, 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.12 | - |
| Aug 23, 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.12 | 0.74% |
| Aug 22, 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.03 | -0.30% |
| Aug 21, 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.07 | 0.22% |
| Aug 20, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.04 | - |