American Funds Growth Fund of Amer 529F2 (FAFGX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2024 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | - |
| 21 June 2024 | 73.46 | 73.46 | 73.46 | 73.46 | 73.46 | - |
| 20 June 2024 | 73.58 | 73.58 | 73.58 | 73.58 | 73.58 | - |
| 18 June 2024 | 73.77 | 73.77 | 73.77 | 73.77 | 73.77 | - |
| 17 June 2024 | 73.74 | 73.74 | 73.74 | 73.74 | 73.74 | - |
| 14 June 2024 | 72.99 | 72.99 | 72.99 | 72.99 | 72.99 | - |
| 13 June 2024 | 73.07 | 73.07 | 73.07 | 73.07 | 73.07 | - |
| 12 June 2024 | 73.07 | 73.07 | 73.07 | 73.07 | 73.07 | - |
| 11 June 2024 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | - |
| 10 June 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | - |
| 07 June 2024 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | - |
| 06 June 2024 | 71.99 | 71.99 | 71.99 | 71.99 | 71.99 | - |
| 05 June 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 04 June 2024 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | - |
| 03 June 2024 | 70.73 | 70.73 | 70.73 | 70.73 | 70.73 | - |
| 31 May 2024 | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | - |
| 30 May 2024 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | - |
| 29 May 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | - |
| 28 May 2024 | 71.73 | 71.73 | 71.73 | 71.73 | 71.73 | - |
| 24 May 2024 | 71.72 | 71.72 | 71.72 | 71.72 | 71.72 | - |
| 23 May 2024 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | - |
| 22 May 2024 | 71.52 | 71.52 | 71.52 | 71.52 | 71.52 | - |
| 21 May 2024 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | - |
| 20 May 2024 | 71.78 | 71.78 | 71.78 | 71.78 | 71.78 | - |
| 17 May 2024 | 71.47 | 71.47 | 71.47 | 71.47 | 71.47 | - |
| 16 May 2024 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | - |
| 15 May 2024 | 71.77 | 71.77 | 71.77 | 71.77 | 71.77 | - |
| 14 May 2024 | 70.77 | 70.77 | 70.77 | 70.77 | 70.77 | - |
| 13 May 2024 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | - |
| 10 May 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| 09 May 2024 | 70.48 | 70.48 | 70.48 | 70.48 | 70.48 | - |
| 08 May 2024 | 70.23 | 70.23 | 70.23 | 70.23 | 70.23 | - |
| 07 May 2024 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | - |
| 06 May 2024 | 70.27 | 70.27 | 70.27 | 70.27 | 70.27 | - |
| 03 May 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - |
| 02 May 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 68.42 | - |
| 01 May 2024 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | - |
| 30 Apr 2024 | 67.89 | 67.89 | 67.89 | 67.89 | 67.89 | - |
| 29 Apr 2024 | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | - |
| 26 Apr 2024 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | - |
| 25 Apr 2024 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | - |
| 24 Apr 2024 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | - |
| 23 Apr 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | - |
| 22 Apr 2024 | 67.46 | 67.46 | 67.46 | 67.46 | 67.46 | - |
| 19 Apr 2024 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | - |
| 18 Apr 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 17 Apr 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | - |
| 16 Apr 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | - |
| 15 Apr 2024 | 68.71 | 68.71 | 68.71 | 68.71 | 68.71 | - |
| 12 Apr 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - |
| 11 Apr 2024 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | - |
| 10 Apr 2024 | 70.39 | 70.39 | 70.39 | 70.39 | 70.39 | - |
| 09 Apr 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | - |
| 08 Apr 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | - |
| 05 Apr 2024 | 70.92 | 70.92 | 70.92 | 70.92 | 70.92 | - |
| 04 Apr 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | - |
| 03 Apr 2024 | 70.83 | 70.83 | 70.83 | 70.83 | 70.83 | - |
| 02 Apr 2024 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | - |
| 01 Apr 2024 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | - |
| 28 Mar 2024 | 70.97 | 70.97 | 70.97 | 70.97 | 70.97 | - |
| 27 Mar 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | - |
| 26 Mar 2024 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | - |
| 25 Mar 2024 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | - |
| 22 Mar 2024 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | - |
| 21 Mar 2024 | 71.24 | 71.24 | 71.24 | 71.24 | 71.24 | - |
| 20 Mar 2024 | 70.67 | 70.67 | 70.67 | 70.67 | 70.67 | - |
| 19 Mar 2024 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | - |
| 18 Mar 2024 | 69.36 | 69.36 | 69.36 | 69.36 | 69.36 | - |
| 15 Mar 2024 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | - |
| 14 Mar 2024 | 69.53 | 69.53 | 69.53 | 69.53 | 69.53 | - |
| 13 Mar 2024 | 69.79 | 69.79 | 69.79 | 69.79 | 69.79 | - |
| 12 Mar 2024 | 69.87 | 69.87 | 69.87 | 69.87 | 69.87 | - |
| 11 Mar 2024 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | - |
| 08 Mar 2024 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | - |
| 07 Mar 2024 | 70.13 | 70.13 | 70.13 | 70.13 | 70.13 | - |
| 06 Mar 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | - |
| 05 Mar 2024 | 68.63 | 68.63 | 68.63 | 68.63 | 68.63 | - |
| 04 Mar 2024 | 69.68 | 69.68 | 69.68 | 69.68 | 69.68 | - |
| 01 Mar 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - |
| 29 Feb 2024 | 68.82 | 68.82 | 68.82 | 68.82 | 68.82 | - |
| 28 Feb 2024 | 68.38 | 68.38 | 68.38 | 68.38 | 68.38 | - |
| 27 Feb 2024 | 68.53 | 68.53 | 68.53 | 68.53 | 68.53 | - |
| 26 Feb 2024 | 68.31 | 68.31 | 68.31 | 68.31 | 68.31 | - |
| 23 Feb 2024 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | - |
| 22 Feb 2024 | 68.41 | 68.41 | 68.41 | 68.41 | 68.41 | - |
| 21 Feb 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - |
| 20 Feb 2024 | 66.76 | 66.76 | 66.76 | 66.76 | 66.76 | - |
| 16 Feb 2024 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | - |
| 15 Feb 2024 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | - |
| 14 Feb 2024 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | - |
| 13 Feb 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | - |
| 12 Feb 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
| 09 Feb 2024 | 67.51 | 67.51 | 67.51 | 67.51 | 67.51 | - |
| 08 Feb 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | - |
| 07 Feb 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | - |
| 06 Feb 2024 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | - |
| 05 Feb 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | - |
| 02 Feb 2024 | 66.11 | 66.11 | 66.11 | 66.11 | 66.11 | - |
| 01 Feb 2024 | 64.91 | 64.91 | 64.91 | 64.91 | 64.91 | - |
| 31 Jan 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.