American Funds Invmt Co of Amer 529-F-3 (FAOOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
65.62
+0.06 (0.09%)
At close: Apr 27, 2026
FAOOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 27, 2026 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | 0.09% |
| Apr 24, 2026 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | 0.71% |
| Apr 23, 2026 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | -0.29% |
| Apr 22, 2026 | 65.29 | 65.29 | 65.29 | 65.29 | 65.29 | 1.12% |
| Apr 21, 2026 | 64.57 | 64.57 | 64.57 | 64.57 | 64.57 | -0.71% |
| Apr 20, 2026 | 65.03 | 65.03 | 65.03 | 65.03 | 65.03 | -0.37% |
| Apr 17, 2026 | 65.27 | 65.27 | 65.27 | 65.27 | 65.27 | 1.01% |
| Apr 16, 2026 | 64.62 | 64.62 | 64.62 | 64.62 | 64.62 | -0.03% |
| Apr 15, 2026 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | 0.64% |
| Apr 14, 2026 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | 1.10% |
| Apr 13, 2026 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | 1.26% |
| Apr 10, 2026 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | 0.22% |
| Apr 9, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | 0.72% |
| Apr 8, 2026 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | 2.97% |
| Apr 7, 2026 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | 0.50% |
| Apr 6, 2026 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | 0.43% |
| Apr 2, 2026 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | -0.08% |
| Apr 1, 2026 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | 0.72% |
| Mar 31, 2026 | 59.42 | 59.42 | 59.42 | 59.42 | 59.42 | 3.05% |
| Mar 30, 2026 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | -0.31% |
| Mar 27, 2026 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | -1.78% |
| Mar 26, 2026 | 58.89 | 58.89 | 58.89 | 58.89 | 58.89 | -2.01% |
| Mar 25, 2026 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | 0.82% |
| Mar 24, 2026 | 59.61 | 59.61 | 59.61 | 59.61 | 59.61 | -0.58% |
| Mar 23, 2026 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | 1.22% |
| Mar 20, 2026 | 59.24 | 59.24 | 59.24 | 59.24 | 59.24 | -1.64% |
| Mar 19, 2026 | 60.23 | 60.23 | 60.23 | 60.23 | 60.23 | -0.17% |
| Mar 18, 2026 | 60.33 | 60.33 | 60.33 | 60.33 | 60.33 | -1.84% |
| Mar 17, 2026 | 61.46 | 61.46 | 61.46 | 61.46 | 61.26 | -0.08% |
| Mar 16, 2026 | 61.51 | 61.51 | 61.51 | 61.51 | 61.31 | 1.03% |
| Mar 13, 2026 | 60.88 | 60.88 | 60.88 | 60.88 | 60.68 | -0.75% |
| Mar 12, 2026 | 61.34 | 61.34 | 61.34 | 61.34 | 61.14 | -1.67% |
| Mar 11, 2026 | 62.38 | 62.38 | 62.38 | 62.38 | 62.18 | -0.06% |
| Mar 10, 2026 | 62.42 | 62.42 | 62.42 | 62.42 | 62.22 | -0.08% |
| Mar 9, 2026 | 62.47 | 62.47 | 62.47 | 62.47 | 62.27 | 0.90% |
| Mar 6, 2026 | 61.91 | 61.91 | 61.91 | 61.91 | 61.71 | -1.26% |
| Mar 5, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | 62.50 | -0.56% |
| Mar 4, 2026 | 63.05 | 63.05 | 63.05 | 63.05 | 62.85 | 0.73% |
| Mar 3, 2026 | 62.59 | 62.59 | 62.59 | 62.59 | 62.39 | -1.18% |
| Mar 2, 2026 | 63.34 | 63.34 | 63.34 | 63.34 | 63.14 | -0.13% |
| Feb 27, 2026 | 63.42 | 63.42 | 63.42 | 63.42 | 63.22 | -0.13% |
| Feb 26, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.30 | -0.58% |
| Feb 25, 2026 | 63.87 | 63.87 | 63.87 | 63.87 | 63.66 | 0.82% |
| Feb 24, 2026 | 63.35 | 63.35 | 63.35 | 63.35 | 63.15 | 0.62% |
| Feb 23, 2026 | 62.96 | 62.96 | 62.96 | 62.96 | 62.76 | -0.94% |
| Feb 20, 2026 | 63.56 | 63.56 | 63.56 | 63.56 | 63.36 | 0.79% |
| Feb 19, 2026 | 63.06 | 63.06 | 63.06 | 63.06 | 62.86 | -0.08% |
| Feb 18, 2026 | 63.11 | 63.11 | 63.11 | 63.11 | 62.91 | 0.49% |
| Feb 17, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.60 | 0.19% |
| Feb 13, 2026 | 62.68 | 62.68 | 62.68 | 62.68 | 62.48 | -0.08% |
| Feb 12, 2026 | 62.73 | 62.73 | 62.73 | 62.73 | 62.53 | -1.17% |
| Feb 11, 2026 | 63.47 | 63.47 | 63.47 | 63.47 | 63.27 | -0.17% |
| Feb 10, 2026 | 63.58 | 63.58 | 63.58 | 63.58 | 63.38 | -0.36% |
| Feb 9, 2026 | 63.81 | 63.81 | 63.81 | 63.81 | 63.61 | 0.54% |
| Feb 6, 2026 | 63.47 | 63.47 | 63.47 | 63.47 | 63.27 | 2.07% |
| Feb 5, 2026 | 62.18 | 62.18 | 62.18 | 62.18 | 61.98 | -1.29% |
| Feb 4, 2026 | 62.99 | 62.99 | 62.99 | 62.99 | 62.79 | -0.32% |
| Feb 3, 2026 | 63.19 | 63.19 | 63.19 | 63.19 | 62.99 | -1.13% |
| Feb 2, 2026 | 63.91 | 63.91 | 63.91 | 63.91 | 63.70 | 0.33% |
| Jan 30, 2026 | 63.70 | 63.70 | 63.70 | 63.70 | 63.50 | -0.59% |
| Jan 29, 2026 | 64.08 | 64.08 | 64.08 | 64.08 | 63.87 | 0.16% |
| Jan 28, 2026 | 63.98 | 63.98 | 63.98 | 63.98 | 63.77 | -0.25% |
| Jan 27, 2026 | 64.14 | 64.14 | 64.14 | 64.14 | 63.93 | 0.53% |
| Jan 26, 2026 | 63.80 | 63.80 | 63.80 | 63.80 | 63.60 | 0.47% |
| Jan 23, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.30 | 0.17% |
| Jan 22, 2026 | 63.39 | 63.39 | 63.39 | 63.39 | 63.19 | 0.32% |
| Jan 21, 2026 | 63.19 | 63.19 | 63.19 | 63.19 | 62.99 | 1.10% |
| Jan 20, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.30 | -2.24% |
| Jan 16, 2026 | 63.93 | 63.93 | 63.93 | 63.93 | 63.72 | 0.25% |
| Jan 15, 2026 | 63.77 | 63.77 | 63.77 | 63.77 | 63.57 | 0.20% |
| Jan 14, 2026 | 63.64 | 63.64 | 63.64 | 63.64 | 63.44 | -0.76% |
| Jan 13, 2026 | 64.13 | 64.13 | 64.13 | 64.13 | 63.92 | -0.26% |
| Jan 12, 2026 | 64.30 | 64.30 | 64.30 | 64.30 | 64.09 | 0.25% |
| Jan 9, 2026 | 64.14 | 64.14 | 64.14 | 64.14 | 63.93 | 0.91% |
| Jan 8, 2026 | 63.56 | 63.56 | 63.56 | 63.56 | 63.36 | -0.19% |
| Jan 7, 2026 | 63.68 | 63.68 | 63.68 | 63.68 | 63.48 | -0.13% |
| Jan 6, 2026 | 63.76 | 63.76 | 63.76 | 63.76 | 63.56 | 0.87% |
| Jan 5, 2026 | 63.21 | 63.21 | 63.21 | 63.21 | 63.01 | 0.38% |
| Jan 2, 2026 | 62.97 | 62.97 | 62.97 | 62.97 | 62.77 | 0.54% |
| Dec 31, 2025 | 62.63 | 62.63 | 62.63 | 62.63 | 62.43 | -0.65% |
| Dec 30, 2025 | 63.04 | 63.04 | 63.04 | 63.04 | 62.84 | - |
| Dec 29, 2025 | 63.04 | 63.04 | 63.04 | 63.04 | 62.84 | -0.24% |
| Dec 26, 2025 | 63.19 | 63.19 | 63.19 | 63.19 | 62.99 | 0.05% |
| Dec 24, 2025 | 63.16 | 63.16 | 63.16 | 63.16 | 62.96 | 0.29% |
| Dec 23, 2025 | 62.98 | 62.98 | 62.98 | 62.98 | 62.78 | 0.53% |
| Dec 22, 2025 | 62.65 | 62.65 | 62.65 | 62.65 | 62.45 | 0.76% |
| Dec 19, 2025 | 62.18 | 62.18 | 62.18 | 62.18 | 61.98 | 0.99% |
| Dec 18, 2025 | 61.57 | 61.57 | 61.57 | 61.57 | 61.37 | 0.88% |
| Dec 17, 2025 | 61.03 | 61.03 | 61.03 | 61.03 | 60.83 | -1.21% |
| Dec 16, 2025 | 61.78 | 61.78 | 61.78 | 61.78 | 61.58 | -8.65% |
| Dec 15, 2025 | 67.63 | 67.63 | 67.63 | 67.63 | 61.77 | -0.28% |
| Dec 12, 2025 | 67.82 | 67.82 | 67.82 | 67.82 | 61.95 | -1.52% |
| Dec 11, 2025 | 68.87 | 68.87 | 68.87 | 68.87 | 62.90 | 0.17% |
| Dec 10, 2025 | 68.75 | 68.75 | 68.75 | 68.75 | 62.79 | 0.70% |
| Dec 9, 2025 | 68.27 | 68.27 | 68.27 | 68.27 | 62.36 | -0.13% |
| Dec 8, 2025 | 68.36 | 68.36 | 68.36 | 68.36 | 62.44 | -0.19% |
| Dec 5, 2025 | 68.49 | 68.49 | 68.49 | 68.49 | 62.56 | 0.19% |
| Dec 4, 2025 | 68.36 | 68.36 | 68.36 | 68.36 | 62.44 | 0.03% |
| Dec 3, 2025 | 68.34 | 68.34 | 68.34 | 68.34 | 62.42 | 0.31% |
| Dec 2, 2025 | 68.13 | 68.13 | 68.13 | 68.13 | 62.23 | 0.15% |