Skip to main content
American Funds Invmt Co of Amer 529-F-3 (FAOOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
62.70
-0.35 (-0.56%)
At close: Mar 5, 2026

FAOOX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 5, 202662.7062.7062.7062.7062.70-0.56%
Mar 4, 202663.0563.0563.0563.0563.050.73%
Mar 3, 202662.5962.5962.5962.5962.59-1.18%
Mar 2, 202663.3463.3463.3463.3463.34-0.13%
Feb 27, 202663.4263.4263.4263.4263.42-0.13%
Feb 26, 202663.5063.5063.5063.5063.50-0.58%
Feb 25, 202663.8763.8763.8763.8763.870.82%
Feb 24, 202663.3563.3563.3563.3563.350.62%
Feb 23, 202662.9662.9662.9662.9662.96-0.94%
Feb 20, 202663.5663.5663.5663.5663.560.79%
Feb 19, 202663.0663.0663.0663.0663.06-0.08%
Feb 18, 202663.1163.1163.1163.1163.110.49%
Feb 17, 202662.8062.8062.8062.8062.800.19%
Feb 13, 202662.6862.6862.6862.6862.68-0.08%
Feb 12, 202662.7362.7362.7362.7362.73-1.17%
Feb 11, 202663.4763.4763.4763.4763.47-0.17%
Feb 10, 202663.5863.5863.5863.5863.58-0.36%
Feb 9, 202663.8163.8163.8163.8163.810.54%
Feb 6, 202663.4763.4763.4763.4763.472.07%
Feb 5, 202662.1862.1862.1862.1862.18-1.29%
Feb 4, 202662.9962.9962.9962.9962.99-0.32%
Feb 3, 202663.1963.1963.1963.1963.19-1.13%
Feb 2, 202663.9163.9163.9163.9163.910.33%
Jan 30, 202663.7063.7063.7063.7063.70-0.59%
Jan 29, 202664.0864.0864.0864.0864.080.16%
Jan 28, 202663.9863.9863.9863.9863.98-0.25%
Jan 27, 202664.1464.1464.1464.1464.140.53%
Jan 26, 202663.8063.8063.8063.8063.800.47%
Jan 23, 202663.5063.5063.5063.5063.500.17%
Jan 22, 202663.3963.3963.3963.3963.390.32%
Jan 21, 202663.1963.1963.1963.1963.191.10%
Jan 20, 202662.5062.5062.5062.5062.50-2.24%
Jan 16, 202663.9363.9363.9363.9363.930.25%
Jan 15, 202663.7763.7763.7763.7763.770.20%
Jan 14, 202663.6463.6463.6463.6463.64-0.76%
Jan 13, 202664.1364.1364.1364.1364.13-0.26%
Jan 12, 202664.3064.3064.3064.3064.300.25%
Jan 9, 202664.1464.1464.1464.1464.140.91%
Jan 8, 202663.5663.5663.5663.5663.56-0.19%
Jan 7, 202663.6863.6863.6863.6863.68-0.13%
Jan 6, 202663.7663.7663.7663.7663.760.87%
Jan 5, 202663.2163.2163.2163.2163.210.38%
Jan 2, 202662.9762.9762.9762.9762.970.54%
Dec 31, 202562.6362.6362.6362.6362.63-0.65%
Dec 30, 202563.0463.0463.0463.0463.04-
Dec 29, 202563.0463.0463.0463.0463.04-0.24%
Dec 26, 202563.1963.1963.1963.1963.190.05%
Dec 24, 202563.1663.1663.1663.1663.160.29%
Dec 23, 202562.9862.9862.9862.9862.980.53%
Dec 22, 202562.6562.6562.6562.6562.650.76%
Dec 19, 202562.1862.1862.1862.1862.180.99%
Dec 18, 202561.5761.5761.5761.5761.570.88%
Dec 17, 202561.0361.0361.0361.0361.03-1.21%
Dec 16, 202561.7861.7861.7861.7861.78-8.65%
Dec 15, 202561.9961.9961.9967.6361.99-0.28%
Dec 12, 202562.1662.1662.1667.8262.16-1.52%
Dec 11, 202563.1363.1363.1368.8763.120.17%
Dec 10, 202563.0263.0263.0268.7563.010.70%
Dec 9, 202562.5862.5862.5868.2762.57-0.13%
Dec 8, 202562.6662.6662.6668.3662.66-0.19%
Dec 5, 202562.7862.7862.7868.4962.780.19%
Dec 4, 202562.6662.6662.6668.3662.660.03%
Dec 3, 202562.6462.6462.6468.3462.640.31%
Dec 2, 202562.4562.4562.4568.1362.450.15%
Dec 1, 202562.3662.3662.3668.0362.35-1.02%
Nov 28, 202563.0063.0063.0068.7363.000.57%
Nov 26, 202562.6462.6462.6468.3462.640.83%
Nov 25, 202562.1362.1362.1367.7862.131.22%
Nov 24, 202561.3761.3761.3766.9661.371.58%
Nov 21, 202560.4260.4260.4265.9260.420.75%
Nov 20, 202559.9759.9759.9765.4359.97-1.56%
Nov 19, 202560.9360.9360.9366.4760.930.48%
Nov 18, 202560.6360.6360.6366.1560.63-0.77%
Nov 17, 202561.1061.1061.1066.6661.10-0.73%
Nov 14, 202561.5561.5561.5567.1561.55-
Nov 13, 202561.5561.5561.5567.1561.55-1.73%
Nov 12, 202562.6362.6362.6368.3362.630.10%
Nov 11, 202562.5762.5762.5768.2662.570.18%
Nov 10, 202562.4662.4662.4668.1462.461.63%
Nov 7, 202561.4661.4661.4667.0561.460.16%
Nov 6, 202561.3661.3661.3666.9461.36-0.90%
Nov 5, 202561.9261.9261.9267.5561.910.34%
Nov 4, 202561.7061.7061.7067.3261.70-1.23%
Nov 3, 202562.4762.4762.4768.1662.470.21%
Oct 31, 202562.3562.3562.3568.0262.350.06%
Oct 30, 202562.3162.3162.3167.9862.31-1.21%
Oct 29, 202563.0763.0763.0768.8163.070.06%
Oct 28, 202563.0363.0363.0368.7763.030.12%
Oct 27, 202562.9662.9662.9668.6962.961.12%
Oct 24, 202562.2662.2662.2667.9362.260.73%
Oct 23, 202561.8161.8161.8167.4461.810.58%
Oct 22, 202561.4661.4661.4667.0561.46-0.46%
Oct 21, 202561.7461.7461.7467.3661.740.06%
Oct 20, 202561.7061.7061.7067.3261.700.96%
Oct 17, 202561.1261.1261.1266.6861.120.14%
Oct 16, 202561.0461.0461.0466.5961.04-0.51%
Oct 15, 202561.3561.3561.3566.9361.350.36%
Oct 14, 202561.1361.1361.1366.6961.13-0.25%
Oct 13, 202561.2861.2861.2866.8661.281.60%
Oct 10, 202560.3260.3260.3265.8160.32-2.55%