Canada markets closed

American Funds Growth Fund of Amer 529F3 (FFAFX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
70.70+0.43 (+0.61%)
At close: 08:05AM EDT
Time Period:
May 15, 2023 - May 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 15, 2024------
May 14, 202470.7070.7070.7070.7070.70-
May 13, 202470.2770.2770.2770.2770.27-
May 10, 202470.4370.4370.4370.4370.43-
May 09, 202470.4170.4170.4170.4170.41-
May 08, 202470.1570.1570.1570.1570.15-
May 07, 202470.2870.2870.2870.2870.28-
May 06, 202470.1970.1970.1970.1970.19-
May 03, 202469.1269.1269.1269.1269.12-
May 02, 202468.3568.3568.3568.3568.35-
May 01, 202467.6867.6867.6867.6867.68-
Apr 30, 202467.8167.8167.8167.8167.81-
Apr 29, 202469.1269.1269.1269.1269.12-
Apr 26, 202468.9768.9768.9768.9768.97-
Apr 25, 202468.0868.0868.0868.0868.08-
Apr 24, 202468.5168.5168.5168.5168.51-
Apr 23, 202468.6768.6768.6768.6768.67-
Apr 22, 202467.3967.3967.3967.3967.39-
Apr 19, 202466.8466.8466.8466.8466.84-
Apr 18, 202467.9267.9267.9267.9267.92-
Apr 17, 202468.2168.2168.2168.2168.21-
Apr 16, 202468.6868.6868.6868.6868.68-
Apr 15, 202468.6468.6468.6468.6468.64-
Apr 12, 202469.7269.7269.7269.7269.72-
Apr 11, 202470.9470.9470.9470.9470.94-
Apr 10, 202470.3170.3170.3170.3170.31-
Apr 09, 202470.8870.8870.8870.8870.88-
Apr 08, 202470.8770.8770.8770.8770.87-
Apr 05, 202470.8470.8470.8470.8470.84-
Apr 04, 202469.8469.8469.8469.8469.84-
Apr 03, 202470.7570.7570.7570.7570.75-
Apr 02, 202470.2970.2970.2970.2970.29-
Apr 01, 202470.9170.9170.9170.9170.91-
Mar 28, 202470.8970.8970.8970.8970.89-
Mar 27, 202471.0271.0271.0271.0271.02-
Mar 26, 202470.7770.7770.7770.7770.77-
Mar 25, 202470.9070.9070.9070.9070.90-
Mar 22, 202470.9870.9870.9870.9870.98-
Mar 21, 202471.1671.1671.1671.1671.16-
Mar 20, 202470.5970.5970.5970.5970.59-
Mar 19, 202469.6469.6469.6469.6469.64-
Mar 18, 202469.2869.2869.2869.2869.28-
Mar 15, 202468.8668.8668.8668.8668.86-
Mar 14, 202469.4569.4569.4569.4569.45-
Mar 13, 202469.7169.7169.7169.7169.71-
Mar 12, 202469.7969.7969.7969.7969.79-
Mar 11, 202468.9468.9468.9468.9468.94-
Mar 08, 202469.4069.4069.4069.4069.40-
Mar 07, 202470.0570.0570.0570.0570.05-
Mar 06, 202469.0069.0069.0069.0069.00-
Mar 05, 202468.5668.5668.5668.5668.56-
Mar 04, 202469.6069.6069.6069.6069.60-
Mar 01, 202469.6769.6769.6769.6769.67-
Feb 29, 202468.7468.7468.7468.7468.74-
Feb 28, 202468.3068.3068.3068.3068.30-
Feb 27, 202468.4568.4568.4568.4568.45-
Feb 26, 202468.2368.2368.2368.2368.23-
Feb 23, 202468.2468.2468.2468.2468.24-
Feb 22, 202468.3368.3368.3368.3368.33-
Feb 21, 202466.6266.6266.6266.6266.62-
Feb 20, 202466.6966.6966.6966.6966.69-
Feb 16, 202467.2567.2567.2567.2567.25-
Feb 15, 202467.7867.7867.7867.7867.78-
Feb 14, 202467.2467.2467.2467.2467.24-
Feb 13, 202466.1766.1766.1766.1766.17-
Feb 12, 202467.3267.3267.3267.3267.32-
Feb 09, 202467.4367.4367.4367.4367.43-
Feb 08, 202466.9766.9766.9766.9766.97-
Feb 07, 202466.6066.6066.6066.6066.60-
Feb 06, 202465.8965.8965.8965.8965.89-
Feb 05, 202465.7465.7465.7465.7465.74-
Feb 02, 202466.0366.0366.0366.0366.03-
Feb 01, 202464.8464.8464.8464.8464.84-
Jan 31, 202464.0664.0664.0664.0664.06-
Jan 30, 202465.1765.1765.1765.1765.17-
Jan 29, 202465.3665.3665.3665.3665.36-
Jan 26, 202464.6064.6064.6064.6064.60-
Jan 25, 202464.5264.5264.5264.5264.52-
Jan 24, 202464.2964.2964.2964.2964.29-
Jan 23, 202464.0464.0464.0464.0464.04-
Jan 22, 202464.0364.0364.0364.0364.03-
Jan 19, 202463.7863.7863.7863.7863.78-
Jan 18, 202462.9562.9562.9562.9562.95-
Jan 17, 202462.2462.2462.2462.2462.24-
Jan 16, 202462.5962.5962.5962.5962.59-
Jan 12, 202462.8962.8962.8962.8962.89-
Jan 11, 202462.9662.9662.9662.9662.96-
Jan 10, 202462.8862.8862.8862.8862.88-
Jan 09, 202462.4562.4562.4562.4562.45-
Jan 08, 202462.4762.4762.4762.4762.47-
Jan 05, 202461.4961.4961.4961.4961.49-
Jan 04, 202461.3361.3361.3361.3361.33-
Jan 03, 202461.3661.3661.3661.3661.36-
Jan 02, 202462.1362.1362.1362.1362.13-
Dec 29, 202362.9562.9562.9562.9562.95-
Dec 28, 202363.2963.2963.2963.2963.29-
Dec 27, 202363.3663.3663.3663.3663.36-
Dec 26, 202363.1463.1463.1463.1463.14-
Dec 22, 202362.8362.8362.8362.8362.83-
Dec 21, 202362.7262.7262.7262.7262.72-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...