Skip to main content
American Funds New Economy F3 (FNEFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
79.77
+0.29 (0.36%)
At close: Dec 5, 2025

FNEFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 5, 202579.7779.7779.7779.7779.770.36%
Dec 4, 202579.4879.4879.4879.4879.480.14%
Dec 3, 202579.3779.3779.3779.3779.370.38%
Dec 2, 202579.0779.0779.0779.0779.070.39%
Dec 1, 202578.7678.7678.7678.7678.76-0.87%
Nov 28, 202579.4579.4579.4579.4579.450.76%
Nov 26, 202578.8578.8578.8578.8578.850.96%
Nov 25, 202578.1078.1078.1078.1078.101.17%
Nov 24, 202577.2077.2077.2077.2077.202.22%
Nov 21, 202575.5275.5275.5275.5275.520.48%
Nov 20, 202575.1675.1675.1675.1675.16-2.06%
Nov 19, 202576.7476.7476.7476.7476.740.56%
Nov 18, 202576.3176.3176.3176.3176.31-1.27%
Nov 17, 202577.2977.2977.2977.2977.29-0.44%
Nov 14, 202577.6377.6377.6377.6377.630.03%
Nov 13, 202577.6177.6177.6177.6177.61-2.45%
Nov 12, 202579.5679.5679.5679.5679.560.26%
Nov 11, 202579.3579.3579.3579.3579.35-0.21%
Nov 10, 202579.5279.5279.5279.5279.522.24%
Nov 7, 202577.7877.7877.7877.7877.78-0.03%
Nov 6, 202577.8077.8077.8077.8077.80-1.28%
Nov 5, 202578.8178.8178.8178.8178.810.77%
Nov 4, 202578.2178.2178.2178.2178.21-2.18%
Nov 3, 202579.9579.9579.9579.9579.950.83%
Oct 31, 202579.2979.2979.2979.2979.290.23%
Oct 30, 202579.1179.1179.1179.1179.11-1.27%
Oct 29, 202580.1380.1380.1380.1380.130.55%
Oct 28, 202579.6979.6979.6979.6979.690.13%
Oct 27, 202579.5979.5979.5979.5979.591.56%
Oct 24, 202578.3778.3778.3778.3778.371.15%
Oct 23, 202577.4877.4877.4877.4877.481.03%
Oct 22, 202576.6976.6976.6976.6976.69-0.93%
Oct 21, 202577.4177.4177.4177.4177.41-0.24%
Oct 20, 202577.6077.6077.6077.6077.601.33%
Oct 17, 202576.5876.5876.5876.5876.580.07%
Oct 16, 202576.5376.5376.5376.5376.530.29%
Oct 15, 202576.3176.3176.3176.3176.310.62%
Oct 14, 202575.8475.8475.8475.8475.84-0.56%
Oct 13, 202576.2776.2776.2776.2776.272.32%
Oct 10, 202574.5474.5474.5474.5474.54-3.32%
Oct 9, 202577.1077.1077.1077.1077.10-0.09%
Oct 8, 202577.1777.1777.1777.1777.171.13%
Oct 7, 202576.3176.3176.3176.3176.31-0.51%
Oct 6, 202576.7076.7076.7076.7076.700.31%
Oct 3, 202576.4676.4676.4676.4676.460.29%
Oct 2, 202576.2476.2476.2476.2476.240.89%
Oct 1, 202575.5775.5775.5775.5775.571.07%
Sep 30, 202574.7774.7774.7774.7774.770.23%
Sep 29, 202574.6074.6074.6074.6074.600.72%
Sep 26, 202574.0774.0774.0774.0774.07-0.13%
Sep 25, 202574.1774.1774.1774.1774.17-0.97%
Sep 24, 202574.9074.9074.9074.9074.90-0.61%
Sep 23, 202575.3675.3675.3675.3675.36-0.55%
Sep 22, 202575.7875.7875.7875.7875.780.49%
Sep 19, 202575.4175.4175.4175.4175.41-0.07%
Sep 18, 202575.4675.4675.4675.4675.461.11%
Sep 17, 202574.6374.6374.6374.6374.63-0.69%
Sep 16, 202575.1575.1575.1575.1575.150.36%
Sep 15, 202574.8874.8874.8874.8874.880.67%
Sep 12, 202574.3874.3874.3874.3874.380.15%
Sep 11, 202574.2774.2774.2774.2774.270.71%
Sep 10, 202573.7573.7573.7573.7573.751.14%
Sep 9, 202572.9272.9272.9272.9272.920.59%
Sep 8, 202572.4972.4972.4972.4972.490.76%
Sep 5, 202571.9471.9471.9471.9471.940.76%
Sep 4, 202571.4071.4071.4071.4071.401.22%
Sep 3, 202570.5470.5470.5470.5470.540.46%
Sep 2, 202570.2270.2270.2270.2270.22-0.74%
Aug 29, 202570.7470.7470.7470.7470.74-0.84%
Aug 28, 202571.3471.3471.3471.3471.340.92%
Aug 27, 202570.6970.6970.6970.6970.690.24%
Aug 26, 202570.5270.5270.5270.5270.520.41%
Aug 25, 202570.2370.2370.2370.2370.23-0.24%
Aug 22, 202570.4070.4070.4070.4070.401.73%
Aug 21, 202569.2069.2069.2069.2069.20-0.29%
Aug 20, 202569.4069.4069.4069.4069.40-0.56%
Aug 19, 202569.7969.7969.7969.7969.79-1.25%
Aug 18, 202570.6770.6770.6770.6770.670.31%
Aug 15, 202570.4570.4570.4570.4570.450.09%
Aug 14, 202570.3970.3970.3970.3970.39-0.10%
Aug 13, 202570.4670.4670.4670.4670.460.20%
Aug 12, 202570.3270.3270.3270.3270.321.43%
Aug 11, 202569.3369.3369.3369.3369.33-0.10%
Aug 8, 202569.4069.4069.4069.4069.400.16%
Aug 7, 202569.2969.2969.2969.2969.290.23%
Aug 6, 202569.1369.1369.1369.1369.130.83%
Aug 5, 202568.5668.5668.5668.5668.56-1.01%
Aug 4, 202569.2669.2669.2669.2669.261.94%
Aug 1, 202567.9467.9467.9467.9467.94-1.91%
Jul 31, 202569.2669.2669.2669.2669.26-0.14%
Jul 30, 202569.3669.3669.3669.3669.360.19%
Jul 29, 202569.2369.2369.2369.2369.23-0.49%
Jul 28, 202569.5769.5769.5769.5769.57-0.14%
Jul 25, 202569.6769.6769.6769.6769.670.23%
Jul 24, 202569.5169.5169.5169.5169.510.12%
Jul 23, 202569.4369.4369.4369.4369.431.15%
Jul 22, 202568.6468.6468.6468.6468.64-0.67%
Jul 21, 202569.1069.1069.1069.1069.10-0.06%
Jul 18, 202569.1469.1469.1469.1469.14-0.14%
Jul 17, 202569.2469.2469.2469.2469.240.35%