American Funds New Perspective 529-F-3 (FNFPX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | - |
| 03 Oct 2024 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | - |
| 02 Oct 2024 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | - |
| 01 Oct 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | - |
| 30 Sept 2024 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | - |
| 27 Sept 2024 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | - |
| 26 Sept 2024 | 66.17 | 66.17 | 66.17 | 66.17 | 66.17 | - |
| 25 Sept 2024 | 65.39 | 65.39 | 65.39 | 65.39 | 65.39 | - |
| 24 Sept 2024 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | - |
| 23 Sept 2024 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | - |
| 20 Sept 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | - |
| 19 Sept 2024 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | - |
| 18 Sept 2024 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | - |
| 17 Sept 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - |
| 16 Sept 2024 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | - |
| 13 Sept 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | - |
| 12 Sept 2024 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | - |
| 11 Sept 2024 | 63.09 | 63.09 | 63.09 | 63.09 | 63.09 | - |
| 10 Sept 2024 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - |
| 09 Sept 2024 | 62.23 | 62.23 | 62.23 | 62.23 | 62.23 | - |
| 06 Sept 2024 | 61.61 | 61.61 | 61.61 | 61.61 | 61.61 | - |
| 05 Sept 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | - |
| 04 Sept 2024 | 62.91 | 62.91 | 62.91 | 62.91 | 62.91 | - |
| 03 Sept 2024 | 63.09 | 63.09 | 63.09 | 63.09 | 63.09 | - |
| 30 Aug 2024 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | - |
| 29 Aug 2024 | 64.12 | 64.12 | 64.12 | 64.12 | 64.12 | - |
| 28 Aug 2024 | 63.97 | 63.97 | 63.97 | 63.97 | 63.97 | - |
| 27 Aug 2024 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | - |
| 26 Aug 2024 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | - |
| 23 Aug 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | - |
| 22 Aug 2024 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | - |
| 21 Aug 2024 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | - |
| 20 Aug 2024 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | - |
| 19 Aug 2024 | 64.01 | 64.01 | 64.01 | 64.01 | 64.01 | - |
| 16 Aug 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - |
| 15 Aug 2024 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | - |
| 14 Aug 2024 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | - |
| 13 Aug 2024 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | - |
| 12 Aug 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | - |
| 09 Aug 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | - |
| 08 Aug 2024 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | - |
| 07 Aug 2024 | 59.32 | 59.32 | 59.32 | 59.32 | 59.32 | - |
| 06 Aug 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 59.66 | - |
| 05 Aug 2024 | 59.01 | 59.01 | 59.01 | 59.01 | 59.01 | - |
| 02 Aug 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | - |
| 01 Aug 2024 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | - |
| 31 July 2024 | 62.58 | 62.58 | 62.58 | 62.58 | 62.58 | - |
| 30 July 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - |
| 29 July 2024 | 61.77 | 61.77 | 61.77 | 61.77 | 61.77 | - |
| 26 July 2024 | 61.73 | 61.73 | 61.73 | 61.73 | 61.73 | - |
| 25 July 2024 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | - |
| 24 July 2024 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | - |
| 23 July 2024 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | - |
| 22 July 2024 | 63.01 | 63.01 | 63.01 | 63.01 | 63.01 | - |
| 19 July 2024 | 62.37 | 62.37 | 62.37 | 62.37 | 62.37 | - |
| 18 July 2024 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | - |
| 17 July 2024 | 63.21 | 63.21 | 63.21 | 63.21 | 63.21 | - |
| 16 July 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | - |
| 15 July 2024 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | - |
| 12 July 2024 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | - |
| 11 July 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | - |
| 10 July 2024 | 64.31 | 64.31 | 64.31 | 64.31 | 64.31 | - |
| 09 July 2024 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | - |
| 08 July 2024 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | - |
| 05 July 2024 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | - |
| 03 July 2024 | 63.29 | 63.29 | 63.29 | 63.29 | 63.29 | - |
| 02 July 2024 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | - |
| 01 July 2024 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | - |
| 28 June 2024 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | - |
| 27 June 2024 | 62.47 | 62.47 | 62.47 | 62.47 | 62.47 | - |
| 26 June 2024 | 62.49 | 62.49 | 62.49 | 62.49 | 62.49 | - |
| 25 June 2024 | 62.61 | 62.61 | 62.61 | 62.61 | 62.61 | - |
| 24 June 2024 | 62.31 | 62.31 | 62.31 | 62.31 | 62.31 | - |
| 21 June 2024 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | - |
| 20 June 2024 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | - |
| 18 June 2024 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | - |
| 17 June 2024 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | - |
| 14 June 2024 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | - |
| 13 June 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - |
| 12 June 2024 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | - |
| 11 June 2024 | 61.69 | 61.69 | 61.69 | 61.69 | 61.69 | - |
| 10 June 2024 | 61.93 | 61.93 | 61.93 | 61.93 | 61.93 | - |
| 07 June 2024 | 61.77 | 61.77 | 61.77 | 61.77 | 61.77 | - |
| 06 June 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - |
| 05 June 2024 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | - |
| 04 June 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | - |
| 03 June 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | - |
| 31 May 2024 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | - |
| 30 May 2024 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | - |
| 29 May 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | - |
| 28 May 2024 | 61.51 | 61.51 | 61.51 | 61.51 | 61.51 | - |
| 24 May 2024 | 61.67 | 61.67 | 61.67 | 61.67 | 61.67 | - |
| 23 May 2024 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | - |
| 22 May 2024 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | - |
| 21 May 2024 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | - |
| 20 May 2024 | 61.83 | 61.83 | 61.83 | 61.83 | 61.83 | - |
| 17 May 2024 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | - |
| 16 May 2024 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | - |
| 15 May 2024 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | - |
| 14 May 2024 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | - |
| *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.