American Funds Growth Fund of Amer 529F3 (FFAFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
89.44
+0.08 (0.09%)
Dec 4, 2025, 9:30 AM EST
FFAFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 4, 2025 | 89.44 | 89.44 | 89.44 | 89.44 | 89.44 | 0.09% |
| Dec 3, 2025 | 89.36 | 89.36 | 89.36 | 89.36 | 89.36 | 0.60% |
| Dec 2, 2025 | 88.83 | 88.83 | 88.83 | 88.83 | 88.83 | 0.43% |
| Dec 1, 2025 | 88.45 | 88.45 | 88.45 | 88.45 | 88.45 | -0.73% |
| Nov 28, 2025 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | 0.63% |
| Nov 26, 2025 | 88.54 | 88.54 | 88.54 | 88.54 | 88.54 | 0.87% |
| Nov 25, 2025 | 87.78 | 87.78 | 87.78 | 87.78 | 87.78 | 1.13% |
| Nov 24, 2025 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | 2.03% |
| Nov 21, 2025 | 85.07 | 85.07 | 85.07 | 85.07 | 85.07 | 0.77% |
| Nov 20, 2025 | 84.42 | 84.42 | 84.42 | 84.42 | 84.42 | -1.99% |
| Nov 19, 2025 | 86.13 | 86.13 | 86.13 | 86.13 | 86.13 | 0.54% |
| Nov 18, 2025 | 85.67 | 85.67 | 85.67 | 85.67 | 85.67 | -0.70% |
| Nov 17, 2025 | 86.27 | 86.27 | 86.27 | 86.27 | 86.27 | -0.85% |
| Nov 14, 2025 | 87.01 | 87.01 | 87.01 | 87.01 | 87.01 | -0.08% |
| Nov 13, 2025 | 87.08 | 87.08 | 87.08 | 87.08 | 87.08 | -2.19% |
| Nov 12, 2025 | 89.03 | 89.03 | 89.03 | 89.03 | 89.03 | -0.01% |
| Nov 11, 2025 | 89.04 | 89.04 | 89.04 | 89.04 | 89.04 | -0.15% |
| Nov 10, 2025 | 89.17 | 89.17 | 89.17 | 89.17 | 89.17 | 1.91% |
| Nov 7, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 0.14% |
| Nov 6, 2025 | 87.38 | 87.38 | 87.38 | 87.38 | 87.38 | -1.54% |
| Nov 5, 2025 | 88.75 | 88.75 | 88.75 | 88.75 | 88.75 | 0.59% |
| Nov 4, 2025 | 88.23 | 88.23 | 88.23 | 88.23 | 88.23 | -2.01% |
| Nov 3, 2025 | 90.04 | 90.04 | 90.04 | 90.04 | 90.04 | 0.18% |
| Oct 31, 2025 | 89.88 | 89.88 | 89.88 | 89.88 | 89.88 | 0.65% |
| Oct 30, 2025 | 89.30 | 89.30 | 89.30 | 89.30 | 89.30 | -1.66% |
| Oct 29, 2025 | 90.81 | 90.81 | 90.81 | 90.81 | 90.81 | 0.08% |
| Oct 28, 2025 | 90.74 | 90.74 | 90.74 | 90.74 | 90.74 | 0.09% |
| Oct 27, 2025 | 90.66 | 90.66 | 90.66 | 90.66 | 90.66 | 1.42% |
| Oct 24, 2025 | 89.39 | 89.39 | 89.39 | 89.39 | 89.39 | 0.68% |
| Oct 23, 2025 | 88.79 | 88.79 | 88.79 | 88.79 | 88.79 | 0.85% |
| Oct 22, 2025 | 88.04 | 88.04 | 88.04 | 88.04 | 88.04 | -0.97% |
| Oct 21, 2025 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | 0.08% |
| Oct 20, 2025 | 88.83 | 88.83 | 88.83 | 88.83 | 88.83 | 1.28% |
| Oct 17, 2025 | 87.71 | 87.71 | 87.71 | 87.71 | 87.71 | 0.21% |
| Oct 16, 2025 | 87.53 | 87.53 | 87.53 | 87.53 | 87.53 | -0.61% |
| Oct 15, 2025 | 88.07 | 88.07 | 88.07 | 88.07 | 88.07 | 0.47% |
| Oct 14, 2025 | 87.66 | 87.66 | 87.66 | 87.66 | 87.66 | -0.35% |
| Oct 13, 2025 | 87.97 | 87.97 | 87.97 | 87.97 | 87.97 | 1.96% |
| Oct 10, 2025 | 86.28 | 86.28 | 86.28 | 86.28 | 86.28 | -3.07% |
| Oct 9, 2025 | 89.01 | 89.01 | 89.01 | 89.01 | 89.01 | -0.15% |
| Oct 8, 2025 | 89.14 | 89.14 | 89.14 | 89.14 | 89.14 | 0.76% |
| Oct 7, 2025 | 88.47 | 88.47 | 88.47 | 88.47 | 88.47 | -0.65% |
| Oct 6, 2025 | 89.05 | 89.05 | 89.05 | 89.05 | 89.05 | 0.55% |
| Oct 3, 2025 | 88.56 | 88.56 | 88.56 | 88.56 | 88.56 | 0.03% |
| Oct 2, 2025 | 88.53 | 88.53 | 88.53 | 88.53 | 88.53 | 0.44% |
| Oct 1, 2025 | 88.14 | 88.14 | 88.14 | 88.14 | 88.14 | 0.52% |
| Sep 30, 2025 | 87.68 | 87.68 | 87.68 | 87.68 | 87.68 | -0.07% |
| Sep 29, 2025 | 87.74 | 87.74 | 87.74 | 87.74 | 87.74 | 0.47% |
| Sep 26, 2025 | 87.33 | 87.33 | 87.33 | 87.33 | 87.33 | 0.39% |
| Sep 25, 2025 | 86.99 | 86.99 | 86.99 | 86.99 | 86.99 | -0.96% |
| Sep 24, 2025 | 87.83 | 87.83 | 87.83 | 87.83 | 87.83 | -0.51% |
| Sep 23, 2025 | 88.28 | 88.28 | 88.28 | 88.28 | 88.28 | -0.72% |
| Sep 22, 2025 | 88.92 | 88.92 | 88.92 | 88.92 | 88.92 | 0.16% |
| Sep 19, 2025 | 88.78 | 88.78 | 88.78 | 88.78 | 88.78 | 0.28% |
| Sep 18, 2025 | 88.53 | 88.53 | 88.53 | 88.53 | 88.53 | 0.82% |
| Sep 17, 2025 | 87.81 | 87.81 | 87.81 | 87.81 | 87.81 | -0.49% |
| Sep 16, 2025 | 88.24 | 88.24 | 88.24 | 88.24 | 88.24 | 0.08% |
| Sep 15, 2025 | 88.17 | 88.17 | 88.17 | 88.17 | 88.17 | 0.71% |
| Sep 12, 2025 | 87.55 | 87.55 | 87.55 | 87.55 | 87.55 | -0.16% |
| Sep 11, 2025 | 87.69 | 87.69 | 87.69 | 87.69 | 87.69 | 0.77% |
| Sep 10, 2025 | 87.02 | 87.02 | 87.02 | 87.02 | 87.02 | 0.21% |
| Sep 9, 2025 | 86.84 | 86.84 | 86.84 | 86.84 | 86.84 | 0.36% |
| Sep 8, 2025 | 86.53 | 86.53 | 86.53 | 86.53 | 86.53 | 0.55% |
| Sep 5, 2025 | 86.06 | 86.06 | 86.06 | 86.06 | 86.06 | 0.23% |
| Sep 4, 2025 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | 1.06% |
| Sep 3, 2025 | 84.96 | 84.96 | 84.96 | 84.96 | 84.96 | 0.38% |
| Sep 2, 2025 | 84.64 | 84.64 | 84.64 | 84.64 | 84.64 | -0.58% |
| Aug 29, 2025 | 85.13 | 85.13 | 85.13 | 85.13 | 85.13 | -0.92% |
| Aug 28, 2025 | 85.92 | 85.92 | 85.92 | 85.92 | 85.92 | 0.62% |
| Aug 27, 2025 | 85.39 | 85.39 | 85.39 | 85.39 | 85.39 | 0.16% |
| Aug 26, 2025 | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | 0.69% |
| Aug 25, 2025 | 84.67 | 84.67 | 84.67 | 84.67 | 84.67 | -0.41% |
| Aug 22, 2025 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | 1.93% |
| Aug 21, 2025 | 83.41 | 83.41 | 83.41 | 83.41 | 83.41 | -0.33% |
| Aug 20, 2025 | 83.69 | 83.69 | 83.69 | 83.69 | 83.69 | -0.49% |
| Aug 19, 2025 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | -1.21% |
| Aug 18, 2025 | 85.13 | 85.13 | 85.13 | 85.13 | 85.13 | 0.22% |
| Aug 15, 2025 | 84.94 | 84.94 | 84.94 | 84.94 | 84.94 | -0.06% |
| Aug 14, 2025 | 84.99 | 84.99 | 84.99 | 84.99 | 84.99 | -0.05% |
| Aug 13, 2025 | 85.03 | 85.03 | 85.03 | 85.03 | 85.03 | 0.06% |
| Aug 12, 2025 | 84.98 | 84.98 | 84.98 | 84.98 | 84.98 | 1.38% |
| Aug 11, 2025 | 83.82 | 83.82 | 83.82 | 83.82 | 83.82 | -0.01% |
| Aug 8, 2025 | 83.83 | 83.83 | 83.83 | 83.83 | 83.83 | 0.31% |
| Aug 7, 2025 | 83.57 | 83.57 | 83.57 | 83.57 | 83.57 | -0.19% |
| Aug 6, 2025 | 83.73 | 83.73 | 83.73 | 83.73 | 83.73 | 0.88% |
| Aug 5, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -1.10% |
| Aug 4, 2025 | 83.92 | 83.92 | 83.92 | 83.92 | 83.92 | 2.01% |
| Aug 1, 2025 | 82.27 | 82.27 | 82.27 | 82.27 | 82.27 | -1.65% |
| Jul 31, 2025 | 83.65 | 83.65 | 83.65 | 83.65 | 83.65 | -0.08% |
| Jul 30, 2025 | 83.72 | 83.72 | 83.72 | 83.72 | 83.72 | 0.18% |
| Jul 29, 2025 | 83.57 | 83.57 | 83.57 | 83.57 | 83.57 | -0.83% |
| Jul 28, 2025 | 84.27 | 84.27 | 84.27 | 84.27 | 84.27 | 0.08% |
| Jul 25, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | 0.33% |
| Jul 24, 2025 | 83.92 | 83.92 | 83.92 | 83.92 | 83.92 | - |
| Jul 23, 2025 | 83.92 | 83.92 | 83.92 | 83.92 | 83.92 | 0.94% |
| Jul 22, 2025 | 83.14 | 83.14 | 83.14 | 83.14 | 83.14 | -0.32% |
| Jul 21, 2025 | 83.41 | 83.41 | 83.41 | 83.41 | 83.41 | 0.06% |
| Jul 18, 2025 | 83.36 | 83.36 | 83.36 | 83.36 | 83.36 | -0.16% |
| Jul 17, 2025 | 83.49 | 83.49 | 83.49 | 83.49 | 83.49 | 0.55% |
| Jul 16, 2025 | 83.03 | 83.03 | 83.03 | 83.03 | 83.03 | 0.41% |