American Funds Growth Fund of Amer 529F3 (FFAFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
82.32
+0.26 (0.32%)
At close: Apr 27, 2026
FFAFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 27, 2026 | 82.32 | 82.32 | 82.32 | 82.32 | 82.32 | 0.32% |
| Apr 24, 2026 | 82.06 | 82.06 | 82.06 | 82.06 | 82.06 | 1.02% |
| Apr 23, 2026 | 81.23 | 81.23 | 81.23 | 81.23 | 81.23 | -0.99% |
| Apr 22, 2026 | 82.04 | 82.04 | 82.04 | 82.04 | 82.04 | 1.22% |
| Apr 21, 2026 | 81.05 | 81.05 | 81.05 | 81.05 | 81.05 | -0.81% |
| Apr 20, 2026 | 81.71 | 81.71 | 81.71 | 81.71 | 81.71 | -0.39% |
| Apr 17, 2026 | 82.03 | 82.03 | 82.03 | 82.03 | 82.03 | 1.36% |
| Apr 16, 2026 | 80.93 | 80.93 | 80.93 | 80.93 | 80.93 | -0.02% |
| Apr 15, 2026 | 80.95 | 80.95 | 80.95 | 80.95 | 80.95 | 1.10% |
| Apr 14, 2026 | 80.07 | 80.07 | 80.07 | 80.07 | 80.07 | 1.79% |
| Apr 13, 2026 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | 1.59% |
| Apr 10, 2026 | 77.43 | 77.43 | 77.43 | 77.43 | 77.43 | - |
| Apr 9, 2026 | 77.43 | 77.43 | 77.43 | 77.43 | 77.43 | 0.49% |
| Apr 8, 2026 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | 3.13% |
| Apr 7, 2026 | 74.71 | 74.71 | 74.71 | 74.71 | 74.71 | 0.12% |
| Apr 6, 2026 | 74.62 | 74.62 | 74.62 | 74.62 | 74.62 | 0.47% |
| Apr 2, 2026 | 74.27 | 74.27 | 74.27 | 74.27 | 74.27 | -0.35% |
| Apr 1, 2026 | 74.53 | 74.53 | 74.53 | 74.53 | 74.53 | 1.06% |
| Mar 31, 2026 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | 3.55% |
| Mar 30, 2026 | 71.22 | 71.22 | 71.22 | 71.22 | 71.22 | -0.48% |
| Mar 27, 2026 | 71.56 | 71.56 | 71.56 | 71.56 | 71.56 | -2.07% |
| Mar 26, 2026 | 73.07 | 73.07 | 73.07 | 73.07 | 73.07 | -2.44% |
| Mar 25, 2026 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | 0.82% |
| Mar 24, 2026 | 74.29 | 74.29 | 74.29 | 74.29 | 74.29 | -0.89% |
| Mar 23, 2026 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | 1.42% |
| Mar 20, 2026 | 73.91 | 73.91 | 73.91 | 73.91 | 73.91 | -1.89% |
| Mar 19, 2026 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | -0.36% |
| Mar 18, 2026 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | -1.37% |
| Mar 17, 2026 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | 0.14% |
| Mar 16, 2026 | 76.54 | 76.54 | 76.54 | 76.54 | 76.54 | 1.24% |
| Mar 13, 2026 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | -0.71% |
| Mar 12, 2026 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | -2.20% |
| Mar 11, 2026 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | 0.09% |
| Mar 10, 2026 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | -0.05% |
| Mar 9, 2026 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | 1.05% |
| Mar 6, 2026 | 77.01 | 77.01 | 77.01 | 77.01 | 77.01 | -1.52% |
| Mar 5, 2026 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | -0.28% |
| Mar 4, 2026 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | 1.00% |
| Mar 3, 2026 | 77.64 | 77.64 | 77.64 | 77.64 | 77.64 | -1.38% |
| Mar 2, 2026 | 78.73 | 78.73 | 78.73 | 78.73 | 78.73 | -0.10% |
| Feb 27, 2026 | 78.81 | 78.81 | 78.81 | 78.81 | 78.81 | -0.50% |
| Feb 26, 2026 | 79.21 | 79.21 | 79.21 | 79.21 | 79.21 | -0.43% |
| Feb 25, 2026 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | 1.07% |
| Feb 24, 2026 | 78.71 | 78.71 | 78.71 | 78.71 | 78.71 | 0.96% |
| Feb 23, 2026 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | -1.54% |
| Feb 20, 2026 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | 0.70% |
| Feb 19, 2026 | 78.63 | 78.63 | 78.63 | 78.63 | 78.63 | -0.13% |
| Feb 18, 2026 | 78.73 | 78.73 | 78.73 | 78.73 | 78.73 | 0.77% |
| Feb 17, 2026 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | 0.17% |
| Feb 13, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.09% |
| Feb 12, 2026 | 77.93 | 77.93 | 77.93 | 77.93 | 77.93 | -1.69% |
| Feb 11, 2026 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | -0.35% |
| Feb 10, 2026 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | -0.26% |
| Feb 9, 2026 | 79.76 | 79.76 | 79.76 | 79.76 | 79.76 | 0.82% |
| Feb 6, 2026 | 79.11 | 79.11 | 79.11 | 79.11 | 79.11 | 2.45% |
| Feb 5, 2026 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | -1.79% |
| Feb 4, 2026 | 78.63 | 78.63 | 78.63 | 78.63 | 78.63 | -0.94% |
| Feb 3, 2026 | 79.38 | 79.38 | 79.38 | 79.38 | 79.38 | -1.83% |
| Feb 2, 2026 | 80.86 | 80.86 | 80.86 | 80.86 | 80.86 | 0.24% |
| Jan 30, 2026 | 80.67 | 80.67 | 80.67 | 80.67 | 80.67 | -1.24% |
| Jan 29, 2026 | 81.68 | 81.68 | 81.68 | 81.68 | 81.68 | 0.02% |
| Jan 28, 2026 | 81.66 | 81.66 | 81.66 | 81.66 | 81.66 | -0.22% |
| Jan 27, 2026 | 81.84 | 81.84 | 81.84 | 81.84 | 81.84 | 0.49% |
| Jan 26, 2026 | 81.44 | 81.44 | 81.44 | 81.44 | 81.44 | 0.26% |
| Jan 23, 2026 | 81.23 | 81.23 | 81.23 | 81.23 | 81.23 | 0.02% |
| Jan 22, 2026 | 81.21 | 81.21 | 81.21 | 81.21 | 81.21 | 0.67% |
| Jan 21, 2026 | 80.67 | 80.67 | 80.67 | 80.67 | 80.67 | 1.28% |
| Jan 20, 2026 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | -2.19% |
| Jan 16, 2026 | 81.43 | 81.43 | 81.43 | 81.43 | 81.43 | -0.01% |
| Jan 15, 2026 | 81.44 | 81.44 | 81.44 | 81.44 | 81.44 | - |
| Jan 14, 2026 | 81.44 | 81.44 | 81.44 | 81.44 | 81.44 | -1.06% |
| Jan 13, 2026 | 82.31 | 82.31 | 82.31 | 82.31 | 82.31 | -0.29% |
| Jan 12, 2026 | 82.55 | 82.55 | 82.55 | 82.55 | 82.55 | 0.07% |
| Jan 9, 2026 | 82.49 | 82.49 | 82.49 | 82.49 | 82.49 | 0.73% |
| Jan 8, 2026 | 81.89 | 81.89 | 81.89 | 81.89 | 81.89 | -0.47% |
| Jan 7, 2026 | 82.28 | 82.28 | 82.28 | 82.28 | 82.28 | 0.10% |
| Jan 6, 2026 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | 1.00% |
| Jan 5, 2026 | 81.39 | 81.39 | 81.39 | 81.39 | 81.39 | 0.98% |
| Jan 2, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | 0.54% |
| Dec 31, 2025 | 80.17 | 80.17 | 80.17 | 80.17 | 80.17 | -0.67% |
| Dec 30, 2025 | 80.71 | 80.71 | 80.71 | 80.71 | 80.71 | -0.05% |
| Dec 29, 2025 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | -0.41% |
| Dec 26, 2025 | 81.08 | 81.08 | 81.08 | 81.08 | 81.08 | - |
| Dec 24, 2025 | 81.08 | 81.08 | 81.08 | 81.08 | 81.08 | 0.30% |
| Dec 23, 2025 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | 0.27% |
| Dec 22, 2025 | 80.62 | 80.62 | 80.62 | 80.62 | 80.62 | 0.86% |
| Dec 19, 2025 | 79.93 | 79.93 | 79.93 | 79.93 | 79.93 | 1.19% |
| Dec 18, 2025 | 78.99 | 78.99 | 78.99 | 78.99 | 78.99 | 1.27% |
| Dec 17, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -11.49% |
| Dec 16, 2025 | 88.13 | 88.13 | 88.13 | 88.13 | 79.20 | - |
| Dec 15, 2025 | 88.13 | 88.13 | 88.13 | 88.13 | 79.20 | -0.50% |
| Dec 12, 2025 | 88.57 | 88.57 | 88.57 | 88.57 | 79.60 | -1.53% |
| Dec 11, 2025 | 89.95 | 89.95 | 89.95 | 89.95 | 80.84 | 0.12% |
| Dec 10, 2025 | 89.84 | 89.84 | 89.84 | 89.84 | 80.74 | 0.55% |
| Dec 9, 2025 | 89.35 | 89.35 | 89.35 | 89.35 | 80.30 | -0.01% |
| Dec 8, 2025 | 89.36 | 89.36 | 89.36 | 89.36 | 80.31 | -0.27% |
| Dec 5, 2025 | 89.60 | 89.60 | 89.60 | 89.60 | 80.52 | 0.18% |
| Dec 4, 2025 | 89.44 | 89.44 | 89.44 | 89.44 | 80.38 | 0.09% |
| Dec 3, 2025 | 89.36 | 89.36 | 89.36 | 89.36 | 80.31 | 0.60% |
| Dec 2, 2025 | 88.83 | 88.83 | 88.83 | 88.83 | 79.83 | 0.43% |