American Funds Invmt Co of Amer 529-F-3 (FAOOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
68.49
+0.13 (0.19%)
At close: Dec 5, 2025
FAOOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 68.49 | 68.49 | 68.49 | 68.49 | 68.49 | 0.19% |
| Dec 4, 2025 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | 0.03% |
| Dec 3, 2025 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | 0.31% |
| Dec 2, 2025 | 68.13 | 68.13 | 68.13 | 68.13 | 68.13 | 0.15% |
| Dec 1, 2025 | 68.03 | 68.03 | 68.03 | 68.03 | 68.03 | -1.02% |
| Nov 28, 2025 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | 0.57% |
| Nov 26, 2025 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | 0.83% |
| Nov 25, 2025 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | 1.22% |
| Nov 24, 2025 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | 1.58% |
| Nov 21, 2025 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | 0.75% |
| Nov 20, 2025 | 65.43 | 65.43 | 65.43 | 65.43 | 65.43 | -1.56% |
| Nov 19, 2025 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | 0.48% |
| Nov 18, 2025 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | -0.77% |
| Nov 17, 2025 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | -0.73% |
| Nov 14, 2025 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | - |
| Nov 13, 2025 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | -1.73% |
| Nov 12, 2025 | 68.33 | 68.33 | 68.33 | 68.33 | 68.33 | 0.10% |
| Nov 11, 2025 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | 0.18% |
| Nov 10, 2025 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | 1.63% |
| Nov 7, 2025 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | 0.16% |
| Nov 6, 2025 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | -0.90% |
| Nov 5, 2025 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | 0.34% |
| Nov 4, 2025 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | -1.23% |
| Nov 3, 2025 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | 0.21% |
| Oct 31, 2025 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | 0.06% |
| Oct 30, 2025 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | -1.21% |
| Oct 29, 2025 | 68.81 | 68.81 | 68.81 | 68.81 | 68.81 | 0.06% |
| Oct 28, 2025 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | 0.12% |
| Oct 27, 2025 | 68.69 | 68.69 | 68.69 | 68.69 | 68.69 | 1.12% |
| Oct 24, 2025 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | 0.73% |
| Oct 23, 2025 | 67.44 | 67.44 | 67.44 | 67.44 | 67.44 | 0.58% |
| Oct 22, 2025 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | -0.46% |
| Oct 21, 2025 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | 0.06% |
| Oct 20, 2025 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | 0.96% |
| Oct 17, 2025 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | 0.14% |
| Oct 16, 2025 | 66.59 | 66.59 | 66.59 | 66.59 | 66.59 | -0.51% |
| Oct 15, 2025 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | 0.36% |
| Oct 14, 2025 | 66.69 | 66.69 | 66.69 | 66.69 | 66.69 | -0.25% |
| Oct 13, 2025 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | 1.60% |
| Oct 10, 2025 | 65.81 | 65.81 | 65.81 | 65.81 | 65.81 | -2.55% |
| Oct 9, 2025 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | -0.32% |
| Oct 8, 2025 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | 0.53% |
| Oct 7, 2025 | 67.39 | 67.39 | 67.39 | 67.39 | 67.39 | -0.24% |
| Oct 6, 2025 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | 0.36% |
| Oct 3, 2025 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | 0.13% |
| Oct 2, 2025 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | 0.16% |
| Oct 1, 2025 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | 0.46% |
| Sep 30, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | 0.35% |
| Sep 29, 2025 | 66.57 | 66.57 | 66.57 | 66.57 | 66.57 | 0.20% |
| Sep 26, 2025 | 66.44 | 66.44 | 66.44 | 66.44 | 66.44 | 0.47% |
| Sep 25, 2025 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | -0.74% |
| Sep 24, 2025 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | -0.45% |
| Sep 23, 2025 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | -0.45% |
| Sep 22, 2025 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | 0.06% |
| Sep 19, 2025 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | 0.30% |
| Sep 18, 2025 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | 0.37% |
| Sep 17, 2025 | 66.73 | 66.73 | 66.73 | 66.73 | 66.73 | -0.73% |
| Sep 16, 2025 | 67.03 | 67.03 | 67.03 | 67.22 | 67.03 | -0.12% |
| Sep 15, 2025 | 67.11 | 67.11 | 67.11 | 67.30 | 67.11 | 0.45% |
| Sep 12, 2025 | 66.81 | 66.81 | 66.81 | 67.00 | 66.81 | -0.28% |
| Sep 11, 2025 | 67.00 | 67.00 | 67.00 | 67.19 | 67.00 | 0.60% |
| Sep 10, 2025 | 66.60 | 66.60 | 66.60 | 66.79 | 66.60 | 0.86% |
| Sep 9, 2025 | 66.03 | 66.03 | 66.03 | 66.22 | 66.03 | 0.18% |
| Sep 8, 2025 | 65.91 | 65.91 | 65.91 | 66.10 | 65.91 | 0.41% |
| Sep 5, 2025 | 65.64 | 65.64 | 65.64 | 65.83 | 65.64 | 0.11% |
| Sep 4, 2025 | 65.57 | 65.57 | 65.57 | 65.76 | 65.57 | 0.81% |
| Sep 3, 2025 | 65.04 | 65.04 | 65.04 | 65.23 | 65.04 | 0.25% |
| Sep 2, 2025 | 64.88 | 64.88 | 64.88 | 65.07 | 64.88 | -0.60% |
| Aug 29, 2025 | 65.27 | 65.27 | 65.27 | 65.46 | 65.27 | -0.65% |
| Aug 28, 2025 | 65.70 | 65.70 | 65.70 | 65.89 | 65.70 | 0.43% |
| Aug 27, 2025 | 65.42 | 65.42 | 65.42 | 65.61 | 65.42 | 0.23% |
| Aug 26, 2025 | 65.27 | 65.27 | 65.27 | 65.46 | 65.27 | 0.52% |
| Aug 25, 2025 | 64.93 | 64.93 | 64.93 | 65.12 | 64.93 | -0.49% |
| Aug 22, 2025 | 65.25 | 65.25 | 65.25 | 65.44 | 65.25 | 1.47% |
| Aug 21, 2025 | 64.30 | 64.30 | 64.30 | 64.49 | 64.30 | -0.28% |
| Aug 20, 2025 | 64.48 | 64.48 | 64.48 | 64.67 | 64.48 | -0.25% |
| Aug 19, 2025 | 64.64 | 64.64 | 64.64 | 64.83 | 64.64 | -0.70% |
| Aug 18, 2025 | 65.10 | 65.10 | 65.10 | 65.29 | 65.10 | 0.14% |
| Aug 15, 2025 | 65.01 | 65.01 | 65.01 | 65.20 | 65.01 | -0.06% |
| Aug 14, 2025 | 65.05 | 65.05 | 65.05 | 65.24 | 65.05 | 0.20% |
| Aug 13, 2025 | 64.92 | 64.92 | 64.92 | 65.11 | 64.92 | 0.05% |
| Aug 12, 2025 | 64.89 | 64.89 | 64.89 | 65.08 | 64.89 | 1.29% |
| Aug 11, 2025 | 64.07 | 64.07 | 64.07 | 64.25 | 64.06 | -0.09% |
| Aug 8, 2025 | 64.13 | 64.13 | 64.13 | 64.31 | 64.12 | 0.45% |
| Aug 7, 2025 | 63.84 | 63.84 | 63.84 | 64.02 | 63.84 | -0.28% |
| Aug 6, 2025 | 64.02 | 64.02 | 64.02 | 64.20 | 64.02 | 0.56% |
| Aug 5, 2025 | 63.66 | 63.66 | 63.66 | 63.84 | 63.66 | -0.75% |
| Aug 4, 2025 | 64.14 | 64.14 | 64.14 | 64.32 | 64.13 | 1.61% |
| Aug 1, 2025 | 63.12 | 63.12 | 63.12 | 63.30 | 63.12 | -1.43% |
| Jul 31, 2025 | 64.04 | 64.04 | 64.04 | 64.22 | 64.03 | -0.20% |
| Jul 30, 2025 | 64.17 | 64.17 | 64.17 | 64.35 | 64.16 | -0.08% |
| Jul 29, 2025 | 64.21 | 64.21 | 64.21 | 64.40 | 64.21 | -0.80% |
| Jul 28, 2025 | 64.73 | 64.73 | 64.73 | 64.92 | 64.73 | -0.17% |
| Jul 25, 2025 | 64.84 | 64.84 | 64.84 | 65.03 | 64.84 | 0.37% |
| Jul 24, 2025 | 64.60 | 64.60 | 64.60 | 64.79 | 64.60 | 0.28% |
| Jul 23, 2025 | 64.42 | 64.42 | 64.42 | 64.61 | 64.42 | 0.98% |
| Jul 22, 2025 | 63.80 | 63.80 | 63.80 | 63.98 | 63.80 | -0.14% |
| Jul 21, 2025 | 63.89 | 63.89 | 63.89 | 64.07 | 63.89 | 0.11% |
| Jul 18, 2025 | 63.82 | 63.82 | 63.82 | 64.00 | 63.82 | -0.06% |
| Jul 17, 2025 | 63.86 | 63.86 | 63.86 | 64.04 | 63.86 | 0.34% |