American Funds Growth Fund of Amer 529F2 (FAFGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
77.10
-1.19 (-1.52%)
At close: Mar 6, 2026
FAFGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 6, 2026 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | -1.52% |
| Mar 5, 2026 | 78.29 | 78.29 | 78.29 | 78.29 | 78.29 | -0.28% |
| Mar 4, 2026 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | 1.00% |
| Mar 3, 2026 | 77.73 | 77.73 | 77.73 | 77.73 | 77.73 | -1.40% |
| Mar 2, 2026 | 78.83 | 78.83 | 78.83 | 78.83 | 78.83 | -0.10% |
| Feb 27, 2026 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | -0.49% |
| Feb 26, 2026 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | -0.43% |
| Feb 25, 2026 | 79.64 | 79.64 | 79.64 | 79.64 | 79.64 | 1.05% |
| Feb 24, 2026 | 78.81 | 78.81 | 78.81 | 78.81 | 78.81 | 0.97% |
| Feb 23, 2026 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | -1.55% |
| Feb 20, 2026 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | 0.71% |
| Feb 19, 2026 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | -0.14% |
| Feb 18, 2026 | 78.83 | 78.83 | 78.83 | 78.83 | 78.83 | 0.78% |
| Feb 17, 2026 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | 0.15% |
| Feb 13, 2026 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | 0.10% |
| Feb 12, 2026 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | -1.70% |
| Feb 11, 2026 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | -0.35% |
| Feb 10, 2026 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | -0.25% |
| Feb 9, 2026 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | 0.82% |
| Feb 6, 2026 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | 2.44% |
| Feb 5, 2026 | 77.31 | 77.31 | 77.31 | 77.31 | 77.31 | -1.79% |
| Feb 4, 2026 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | -0.96% |
| Feb 3, 2026 | 79.48 | 79.48 | 79.48 | 79.48 | 79.48 | -1.83% |
| Feb 2, 2026 | 80.96 | 80.96 | 80.96 | 80.96 | 80.96 | 0.24% |
| Jan 30, 2026 | 80.77 | 80.77 | 80.77 | 80.77 | 80.77 | -1.24% |
| Jan 29, 2026 | 81.78 | 81.78 | 81.78 | 81.78 | 81.78 | 0.02% |
| Jan 28, 2026 | 81.76 | 81.76 | 81.76 | 81.76 | 81.76 | -0.22% |
| Jan 27, 2026 | 81.94 | 81.94 | 81.94 | 81.94 | 81.94 | 0.49% |
| Jan 26, 2026 | 81.54 | 81.54 | 81.54 | 81.54 | 81.54 | 0.26% |
| Jan 23, 2026 | 81.33 | 81.33 | 81.33 | 81.33 | 81.33 | 0.02% |
| Jan 22, 2026 | 81.31 | 81.31 | 81.31 | 81.31 | 81.31 | 0.67% |
| Jan 21, 2026 | 80.77 | 80.77 | 80.77 | 80.77 | 80.77 | 1.28% |
| Jan 20, 2026 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | -2.18% |
| Jan 16, 2026 | 81.53 | 81.53 | 81.53 | 81.53 | 81.53 | -0.01% |
| Jan 15, 2026 | 81.54 | 81.54 | 81.54 | 81.54 | 81.54 | - |
| Jan 14, 2026 | 81.54 | 81.54 | 81.54 | 81.54 | 81.54 | -1.06% |
| Jan 13, 2026 | 82.41 | 82.41 | 82.41 | 82.41 | 82.41 | -0.29% |
| Jan 12, 2026 | 82.65 | 82.65 | 82.65 | 82.65 | 82.65 | 0.07% |
| Jan 9, 2026 | 82.59 | 82.59 | 82.59 | 82.59 | 82.59 | 0.73% |
| Jan 8, 2026 | 81.99 | 81.99 | 81.99 | 81.99 | 81.99 | -0.47% |
| Jan 7, 2026 | 82.38 | 82.38 | 82.38 | 82.38 | 82.38 | 0.09% |
| Jan 6, 2026 | 82.31 | 82.31 | 82.31 | 82.31 | 82.31 | 1.01% |
| Jan 5, 2026 | 81.49 | 81.49 | 81.49 | 81.49 | 81.49 | 0.98% |
| Jan 2, 2026 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | 0.54% |
| Dec 31, 2025 | 80.27 | 80.27 | 80.27 | 80.27 | 80.27 | -0.67% |
| Dec 30, 2025 | 80.81 | 80.81 | 80.81 | 80.81 | 80.81 | -0.06% |
| Dec 29, 2025 | 80.86 | 80.86 | 80.86 | 80.86 | 80.86 | -0.39% |
| Dec 26, 2025 | 81.18 | 81.18 | 81.18 | 81.18 | 81.18 | -0.01% |
| Dec 24, 2025 | 81.19 | 81.19 | 81.19 | 81.19 | 81.19 | 0.30% |
| Dec 23, 2025 | 80.95 | 80.95 | 80.95 | 80.95 | 80.95 | 0.27% |
| Dec 22, 2025 | 80.73 | 80.73 | 80.73 | 80.73 | 80.73 | 0.86% |
| Dec 19, 2025 | 80.04 | 80.04 | 80.04 | 80.04 | 80.04 | 1.20% |
| Dec 18, 2025 | 79.09 | 79.09 | 79.09 | 79.09 | 79.09 | 1.27% |
| Dec 17, 2025 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | -11.47% |
| Dec 16, 2025 | 79.44 | 79.44 | 79.44 | 88.22 | 79.44 | - |
| Dec 15, 2025 | 79.44 | 79.44 | 79.44 | 88.22 | 79.44 | -0.50% |
| Dec 12, 2025 | 79.83 | 79.83 | 79.83 | 88.66 | 79.83 | -1.54% |
| Dec 11, 2025 | 81.09 | 81.09 | 81.09 | 90.05 | 81.09 | 0.12% |
| Dec 10, 2025 | 80.99 | 80.99 | 80.99 | 89.94 | 80.99 | 0.55% |
| Dec 9, 2025 | 80.55 | 80.55 | 80.55 | 89.45 | 80.54 | - |
| Dec 8, 2025 | 80.55 | 80.55 | 80.55 | 89.45 | 80.54 | -0.27% |
| Dec 5, 2025 | 80.76 | 80.76 | 80.76 | 89.69 | 80.76 | 0.18% |
| Dec 4, 2025 | 80.62 | 80.62 | 80.62 | 89.53 | 80.62 | 0.08% |
| Dec 3, 2025 | 80.55 | 80.55 | 80.55 | 89.46 | 80.55 | 0.61% |
| Dec 2, 2025 | 80.07 | 80.07 | 80.07 | 88.92 | 80.07 | 0.43% |
| Dec 1, 2025 | 79.73 | 79.73 | 79.73 | 88.54 | 79.73 | -0.74% |
| Nov 28, 2025 | 80.32 | 80.32 | 80.32 | 89.20 | 80.32 | 0.64% |
| Nov 26, 2025 | 79.81 | 79.81 | 79.81 | 88.63 | 79.81 | 0.86% |
| Nov 25, 2025 | 79.12 | 79.12 | 79.12 | 87.87 | 79.12 | 1.13% |
| Nov 24, 2025 | 78.24 | 78.24 | 78.24 | 86.89 | 78.24 | 2.03% |
| Nov 21, 2025 | 76.68 | 76.68 | 76.68 | 85.16 | 76.68 | 0.77% |
| Nov 20, 2025 | 76.10 | 76.10 | 76.10 | 84.51 | 76.10 | -1.98% |
| Nov 19, 2025 | 77.64 | 77.64 | 77.64 | 86.22 | 77.64 | 0.54% |
| Nov 18, 2025 | 77.22 | 77.22 | 77.22 | 85.76 | 77.22 | -0.69% |
| Nov 17, 2025 | 77.76 | 77.76 | 77.76 | 86.36 | 77.76 | -0.85% |
| Nov 14, 2025 | 78.43 | 78.43 | 78.43 | 87.10 | 78.43 | -0.08% |
| Nov 13, 2025 | 78.49 | 78.49 | 78.49 | 87.17 | 78.49 | -2.19% |
| Nov 12, 2025 | 80.25 | 80.25 | 80.25 | 89.12 | 80.25 | -0.01% |
| Nov 11, 2025 | 80.26 | 80.26 | 80.26 | 89.13 | 80.26 | -0.16% |
| Nov 10, 2025 | 80.38 | 80.38 | 80.38 | 89.27 | 80.38 | 1.91% |
| Nov 7, 2025 | 78.88 | 78.88 | 78.88 | 87.60 | 78.88 | 0.15% |
| Nov 6, 2025 | 78.76 | 78.76 | 78.76 | 87.47 | 78.76 | -1.54% |
| Nov 5, 2025 | 80.00 | 80.00 | 80.00 | 88.84 | 80.00 | 0.59% |
| Nov 4, 2025 | 79.53 | 79.53 | 79.53 | 88.32 | 79.53 | -2.01% |
| Nov 3, 2025 | 81.16 | 81.16 | 81.16 | 90.13 | 81.16 | 0.18% |
| Oct 31, 2025 | 81.01 | 81.01 | 81.01 | 89.97 | 81.01 | 0.64% |
| Oct 30, 2025 | 80.50 | 80.50 | 80.50 | 89.40 | 80.50 | -1.66% |
| Oct 29, 2025 | 81.86 | 81.86 | 81.86 | 90.91 | 81.86 | 0.08% |
| Oct 28, 2025 | 81.80 | 81.80 | 81.80 | 90.84 | 81.80 | 0.09% |
| Oct 27, 2025 | 81.72 | 81.72 | 81.72 | 90.76 | 81.72 | 1.42% |
| Oct 24, 2025 | 80.58 | 80.58 | 80.58 | 89.49 | 80.58 | 0.69% |
| Oct 23, 2025 | 80.03 | 80.03 | 80.03 | 88.88 | 80.03 | 0.85% |
| Oct 22, 2025 | 79.36 | 79.36 | 79.36 | 88.13 | 79.36 | -0.98% |
| Oct 21, 2025 | 80.14 | 80.14 | 80.14 | 89.00 | 80.14 | 0.08% |
| Oct 20, 2025 | 80.08 | 80.08 | 80.08 | 88.93 | 80.08 | 1.29% |
| Oct 17, 2025 | 79.06 | 79.06 | 79.06 | 87.80 | 79.06 | 0.19% |
| Oct 16, 2025 | 78.91 | 78.91 | 78.91 | 87.63 | 78.91 | -0.61% |
| Oct 15, 2025 | 79.39 | 79.39 | 79.39 | 88.17 | 79.39 | 0.48% |
| Oct 14, 2025 | 79.01 | 79.01 | 79.01 | 87.75 | 79.01 | -0.36% |
| Oct 13, 2025 | 79.30 | 79.30 | 79.30 | 88.07 | 79.30 | 1.97% |