American Funds Invmt Co of Amer 529-F-3 (FAOOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
68.34
+0.21 (0.31%)
Dec 3, 2025, 9:30 AM EST
FAOOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 68.49 | 68.49 | 68.49 | 68.49 | 68.49 | 0.19% |
| Dec 4, 2025 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | 0.03% |
| Dec 3, 2025 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | 0.31% |
| Dec 2, 2025 | 68.13 | 68.13 | 68.13 | 68.13 | 68.13 | 0.15% |
| Dec 1, 2025 | 68.03 | 68.03 | 68.03 | 68.03 | 68.03 | -1.02% |
| Nov 28, 2025 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | 0.57% |
| Nov 26, 2025 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | 0.83% |
| Nov 25, 2025 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | 1.22% |
| Nov 24, 2025 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | 1.58% |
| Nov 21, 2025 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | 0.75% |
| Nov 20, 2025 | 65.43 | 65.43 | 65.43 | 65.43 | 65.43 | -1.56% |
| Nov 19, 2025 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | 0.48% |
| Nov 18, 2025 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | -0.77% |
| Nov 17, 2025 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | -0.73% |
| Nov 14, 2025 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | - |
| Nov 13, 2025 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | -1.73% |
| Nov 12, 2025 | 68.33 | 68.33 | 68.33 | 68.33 | 68.33 | 0.10% |
| Nov 11, 2025 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | 0.18% |
| Nov 10, 2025 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | 1.63% |
| Nov 7, 2025 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | 0.16% |
| Nov 6, 2025 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | -0.90% |
| Nov 5, 2025 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | 0.34% |
| Nov 4, 2025 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | -1.23% |
| Nov 3, 2025 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | 0.21% |
| Oct 31, 2025 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | 0.06% |
| Oct 30, 2025 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | -1.21% |
| Oct 29, 2025 | 68.81 | 68.81 | 68.81 | 68.81 | 68.81 | 0.06% |
| Oct 28, 2025 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | 0.12% |
| Oct 27, 2025 | 68.69 | 68.69 | 68.69 | 68.69 | 68.69 | 1.12% |
| Oct 24, 2025 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | 0.73% |
| Oct 23, 2025 | 67.44 | 67.44 | 67.44 | 67.44 | 67.44 | 0.58% |
| Oct 22, 2025 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | -0.46% |
| Oct 21, 2025 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | 0.06% |
| Oct 20, 2025 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | 0.96% |
| Oct 17, 2025 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | 0.14% |
| Oct 16, 2025 | 66.59 | 66.59 | 66.59 | 66.59 | 66.59 | -0.51% |
| Oct 15, 2025 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | 0.36% |
| Oct 14, 2025 | 66.69 | 66.69 | 66.69 | 66.69 | 66.69 | -0.25% |
| Oct 13, 2025 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | 1.60% |
| Oct 10, 2025 | 65.81 | 65.81 | 65.81 | 65.81 | 65.81 | -2.55% |
| Oct 9, 2025 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | -0.32% |
| Oct 8, 2025 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | 0.53% |
| Oct 7, 2025 | 67.39 | 67.39 | 67.39 | 67.39 | 67.39 | -0.24% |
| Oct 6, 2025 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | 0.36% |
| Oct 3, 2025 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | 0.13% |
| Oct 2, 2025 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | 0.16% |
| Oct 1, 2025 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | 0.46% |
| Sep 30, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | 0.35% |
| Sep 29, 2025 | 66.57 | 66.57 | 66.57 | 66.57 | 66.57 | 0.20% |
| Sep 26, 2025 | 66.44 | 66.44 | 66.44 | 66.44 | 66.44 | 0.47% |