American Funds New Perspective 529-F-2 (FFPNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
70.07
-0.54 (-0.76%)
Mar 5, 2026, 9:30 AM EST
FFPNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 4, 2026 | 70.61 | 70.61 | 70.61 | 70.61 | 70.61 | 0.66% |
| Mar 3, 2026 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | -2.20% |
| Mar 2, 2026 | 71.73 | 71.73 | 71.73 | 71.73 | 71.73 | -0.84% |
| Feb 27, 2026 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | -0.17% |
| Feb 26, 2026 | 72.46 | 72.46 | 72.46 | 72.46 | 72.46 | -0.08% |
| Feb 25, 2026 | 72.52 | 72.52 | 72.52 | 72.52 | 72.52 | 0.89% |
| Feb 24, 2026 | 71.88 | 71.88 | 71.88 | 71.88 | 71.88 | 0.83% |
| Feb 23, 2026 | 71.29 | 71.29 | 71.29 | 71.29 | 71.29 | -1.12% |
| Feb 20, 2026 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | 0.70% |
| Feb 19, 2026 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | -0.15% |
| Feb 18, 2026 | 71.71 | 71.71 | 71.71 | 71.71 | 71.71 | 0.65% |
| Feb 17, 2026 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | 0.10% |
| Feb 13, 2026 | 71.18 | 71.18 | 71.18 | 71.18 | 71.18 | -0.03% |
| Feb 12, 2026 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | -1.54% |
| Feb 11, 2026 | 72.31 | 72.31 | 72.31 | 72.31 | 72.31 | -0.01% |
| Feb 10, 2026 | 72.32 | 72.32 | 72.32 | 72.32 | 72.32 | -0.15% |
| Feb 9, 2026 | 72.43 | 72.43 | 72.43 | 72.43 | 72.43 | 1.05% |
| Feb 6, 2026 | 71.68 | 71.68 | 71.68 | 71.68 | 71.68 | 2.09% |
| Feb 5, 2026 | 70.21 | 70.21 | 70.21 | 70.21 | 70.21 | -1.42% |
| Feb 4, 2026 | 71.22 | 71.22 | 71.22 | 71.22 | 71.22 | -0.56% |
| Feb 3, 2026 | 71.62 | 71.62 | 71.62 | 71.62 | 71.62 | -1.24% |
| Feb 2, 2026 | 72.52 | 72.52 | 72.52 | 72.52 | 72.52 | 0.35% |
| Jan 30, 2026 | 72.27 | 72.27 | 72.27 | 72.27 | 72.27 | -1.07% |
| Jan 29, 2026 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | 0.36% |
| Jan 28, 2026 | 72.79 | 72.79 | 72.79 | 72.79 | 72.79 | -0.48% |
| Jan 27, 2026 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | 0.88% |
| Jan 26, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.28% |
| Jan 23, 2026 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | 0.35% |
| Jan 22, 2026 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | 0.63% |
| Jan 21, 2026 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | 0.94% |
| Jan 20, 2026 | 70.93 | 70.93 | 70.93 | 70.93 | 70.93 | -1.84% |
| Jan 16, 2026 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | 0.12% |
| Jan 15, 2026 | 72.17 | 72.17 | 72.17 | 72.17 | 72.17 | 0.18% |
| Jan 14, 2026 | 72.04 | 72.04 | 72.04 | 72.04 | 72.04 | -0.62% |
| Jan 13, 2026 | 72.49 | 72.49 | 72.49 | 72.49 | 72.49 | -0.43% |
| Jan 12, 2026 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | 0.23% |
| Jan 9, 2026 | 72.63 | 72.63 | 72.63 | 72.63 | 72.63 | 0.87% |
| Jan 8, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -0.30% |
| Jan 7, 2026 | 72.22 | 72.22 | 72.22 | 72.22 | 72.22 | -0.19% |
| Jan 6, 2026 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | 0.77% |
| Jan 5, 2026 | 71.81 | 71.81 | 71.81 | 71.81 | 71.81 | 1.31% |
| Jan 2, 2026 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | 0.58% |
| Dec 31, 2025 | 70.47 | 70.47 | 70.47 | 70.47 | 70.47 | -0.58% |
| Dec 30, 2025 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | - |
| Dec 29, 2025 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | -0.21% |
| Dec 26, 2025 | 71.03 | 71.03 | 71.03 | 71.03 | 71.03 | 0.06% |
| Dec 24, 2025 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | 0.13% |
| Dec 23, 2025 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | 0.45% |
| Dec 22, 2025 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | 0.66% |
| Dec 19, 2025 | 70.12 | 70.12 | 70.12 | 70.12 | 70.12 | 0.69% |
| Dec 18, 2025 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | -5.44% |
| Dec 17, 2025 | 68.86 | 68.86 | 68.86 | 73.65 | 68.86 | -1.09% |
| Dec 16, 2025 | 69.62 | 69.62 | 69.62 | 74.46 | 69.61 | -0.19% |
| Dec 15, 2025 | 69.75 | 69.75 | 69.75 | 74.60 | 69.75 | -0.01% |
| Dec 12, 2025 | 69.76 | 69.76 | 69.76 | 74.61 | 69.76 | -0.86% |
| Dec 11, 2025 | 70.36 | 70.36 | 70.36 | 75.26 | 70.36 | 0.32% |
| Dec 10, 2025 | 70.14 | 70.14 | 70.14 | 75.02 | 70.14 | 0.77% |
| Dec 9, 2025 | 69.61 | 69.61 | 69.61 | 74.45 | 69.61 | -0.29% |
| Dec 8, 2025 | 69.81 | 69.81 | 69.81 | 74.67 | 69.81 | -0.23% |
| Dec 5, 2025 | 69.97 | 69.97 | 69.97 | 74.84 | 69.97 | 0.13% |
| Dec 4, 2025 | 69.88 | 69.88 | 69.88 | 74.74 | 69.88 | 0.16% |
| Dec 3, 2025 | 69.76 | 69.76 | 69.76 | 74.62 | 69.76 | 0.51% |
| Dec 2, 2025 | 69.41 | 69.41 | 69.41 | 74.24 | 69.41 | 0.30% |
| Dec 1, 2025 | 69.20 | 69.20 | 69.20 | 74.02 | 69.20 | -0.83% |
| Nov 28, 2025 | 69.78 | 69.78 | 69.78 | 74.64 | 69.78 | 0.47% |
| Nov 26, 2025 | 69.46 | 69.46 | 69.46 | 74.29 | 69.46 | 0.75% |
| Nov 25, 2025 | 68.94 | 68.94 | 68.94 | 73.74 | 68.94 | 1.31% |
| Nov 24, 2025 | 68.05 | 68.05 | 68.05 | 72.79 | 68.05 | 1.13% |
| Nov 21, 2025 | 67.30 | 67.30 | 67.30 | 71.98 | 67.30 | 0.74% |
| Nov 20, 2025 | 66.80 | 66.80 | 66.80 | 71.45 | 66.80 | -1.26% |
| Nov 19, 2025 | 67.65 | 67.65 | 67.65 | 72.36 | 67.65 | -0.10% |
| Nov 18, 2025 | 67.72 | 67.72 | 67.72 | 72.43 | 67.72 | -0.88% |
| Nov 17, 2025 | 68.32 | 68.32 | 68.32 | 73.07 | 68.32 | -0.90% |
| Nov 14, 2025 | 68.93 | 68.93 | 68.93 | 73.73 | 68.93 | -0.43% |
| Nov 13, 2025 | 69.23 | 69.23 | 69.23 | 74.05 | 69.23 | -1.65% |
| Nov 12, 2025 | 70.39 | 70.39 | 70.39 | 75.29 | 70.39 | 0.33% |
| Nov 11, 2025 | 70.16 | 70.16 | 70.16 | 75.04 | 70.16 | 0.27% |
| Nov 10, 2025 | 69.97 | 69.97 | 69.97 | 74.84 | 69.97 | 1.75% |
| Nov 7, 2025 | 68.76 | 68.76 | 68.76 | 73.55 | 68.76 | -0.07% |
| Nov 6, 2025 | 68.81 | 68.81 | 68.81 | 73.60 | 68.81 | -0.92% |
| Nov 5, 2025 | 69.45 | 69.45 | 69.45 | 74.28 | 69.45 | 0.43% |
| Nov 4, 2025 | 69.15 | 69.15 | 69.15 | 73.96 | 69.15 | -1.40% |
| Nov 3, 2025 | 70.13 | 70.13 | 70.13 | 75.01 | 70.13 | 0.08% |
| Oct 31, 2025 | 70.07 | 70.07 | 70.07 | 74.95 | 70.07 | 0.13% |
| Oct 30, 2025 | 69.98 | 69.98 | 69.98 | 74.85 | 69.98 | -1.29% |
| Oct 29, 2025 | 70.90 | 70.90 | 70.90 | 75.83 | 70.90 | - |
| Oct 28, 2025 | 70.90 | 70.90 | 70.90 | 75.83 | 70.90 | 0.01% |
| Oct 27, 2025 | 70.89 | 70.89 | 70.89 | 75.82 | 70.89 | 1.16% |
| Oct 24, 2025 | 70.07 | 70.07 | 70.07 | 74.95 | 70.07 | 0.36% |
| Oct 23, 2025 | 69.82 | 69.82 | 69.82 | 74.68 | 69.82 | 0.67% |
| Oct 22, 2025 | 69.35 | 69.35 | 69.35 | 74.18 | 69.35 | -0.67% |
| Oct 21, 2025 | 69.82 | 69.82 | 69.82 | 74.68 | 69.82 | -0.09% |
| Oct 20, 2025 | 69.89 | 69.89 | 69.89 | 74.75 | 69.89 | 1.08% |
| Oct 17, 2025 | 69.14 | 69.14 | 69.14 | 73.95 | 69.14 | 0.19% |
| Oct 16, 2025 | 69.01 | 69.01 | 69.01 | 73.81 | 69.01 | - |
| Oct 15, 2025 | 69.01 | 69.01 | 69.01 | 73.81 | 69.01 | 0.54% |
| Oct 14, 2025 | 68.63 | 68.63 | 68.63 | 73.41 | 68.63 | -0.14% |
| Oct 13, 2025 | 68.73 | 68.73 | 68.73 | 73.51 | 68.73 | 1.49% |
| Oct 10, 2025 | 67.72 | 67.72 | 67.72 | 72.43 | 67.72 | -2.45% |
| Oct 9, 2025 | 69.42 | 69.42 | 69.42 | 74.25 | 69.42 | -0.34% |