American Funds New Perspective Fund (FNFPX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | - |
| Jun 27, 2024 | 62.47 | 62.47 | 62.47 | 62.47 | 62.47 | - |
| Jun 26, 2024 | 62.49 | 62.49 | 62.49 | 62.49 | 62.49 | - |
| Jun 25, 2024 | 62.61 | 62.61 | 62.61 | 62.61 | 62.61 | - |
| Jun 24, 2024 | 62.31 | 62.31 | 62.31 | 62.31 | 62.31 | - |
| Jun 21, 2024 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | - |
| Jun 20, 2024 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | - |
| Jun 18, 2024 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | - |
| Jun 17, 2024 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | - |
| Jun 14, 2024 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | - |
| Jun 13, 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - |
| Jun 12, 2024 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | - |
| Jun 11, 2024 | 61.69 | 61.69 | 61.69 | 61.69 | 61.69 | - |
| Jun 10, 2024 | 61.93 | 61.93 | 61.93 | 61.93 | 61.93 | - |
| Jun 07, 2024 | 61.77 | 61.77 | 61.77 | 61.77 | 61.77 | - |
| Jun 06, 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - |
| Jun 05, 2024 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | - |
| Jun 04, 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | - |
| Jun 03, 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | - |
| May 31, 2024 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | - |
| May 30, 2024 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | - |
| May 29, 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | - |
| May 28, 2024 | 61.51 | 61.51 | 61.51 | 61.51 | 61.51 | - |
| May 24, 2024 | 61.67 | 61.67 | 61.67 | 61.67 | 61.67 | - |
| May 23, 2024 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | - |
| May 22, 2024 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | - |
| May 21, 2024 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | - |
| May 20, 2024 | 61.83 | 61.83 | 61.83 | 61.83 | 61.83 | - |
| May 17, 2024 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | - |
| May 16, 2024 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | - |
| May 15, 2024 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | - |
| May 14, 2024 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | - |
| May 13, 2024 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | - |
| May 10, 2024 | 60.69 | 60.69 | 60.69 | 60.69 | 60.69 | - |
| May 09, 2024 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | - |
| May 08, 2024 | 60.19 | 60.19 | 60.19 | 60.19 | 60.19 | - |
| May 07, 2024 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | - |
| May 06, 2024 | 60.09 | 60.09 | 60.09 | 60.09 | 60.09 | - |
| May 03, 2024 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | - |
| May 02, 2024 | 58.82 | 58.82 | 58.82 | 58.82 | 58.82 | - |
| May 01, 2024 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | - |
| Apr 30, 2024 | 58.38 | 58.38 | 58.38 | 58.38 | 58.38 | - |
| Apr 29, 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | - |
| Apr 26, 2024 | 59.08 | 59.08 | 59.08 | 59.08 | 59.08 | - |
| Apr 25, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| Apr 24, 2024 | 58.78 | 58.78 | 58.78 | 58.78 | 58.78 | - |
| Apr 23, 2024 | 58.79 | 58.79 | 58.79 | 58.79 | 58.79 | - |
| Apr 22, 2024 | 57.81 | 57.81 | 57.81 | 57.81 | 57.81 | - |
| Apr 19, 2024 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | - |
| Apr 18, 2024 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | - |
| Apr 17, 2024 | 58.09 | 58.09 | 58.09 | 58.09 | 58.09 | - |
| Apr 16, 2024 | 58.29 | 58.29 | 58.29 | 58.29 | 58.29 | - |
| Apr 15, 2024 | 58.51 | 58.51 | 58.51 | 58.51 | 58.51 | - |
| Apr 12, 2024 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | - |
| Apr 11, 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - |
| Apr 10, 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | - |
| Apr 09, 2024 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | - |
| Apr 08, 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - |
| Apr 05, 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | - |
| Apr 04, 2024 | 59.73 | 59.73 | 59.73 | 59.73 | 59.73 | - |
| Apr 03, 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | - |
| Apr 02, 2024 | 60.07 | 60.07 | 60.07 | 60.07 | 60.07 | - |
| Apr 01, 2024 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | - |
| Mar 28, 2024 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | - |
| Mar 27, 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
| Mar 26, 2024 | 60.39 | 60.39 | 60.39 | 60.39 | 60.39 | - |
| Mar 25, 2024 | 60.43 | 60.43 | 60.43 | 60.43 | 60.43 | - |
| Mar 22, 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
| Mar 21, 2024 | 60.77 | 60.77 | 60.77 | 60.77 | 60.77 | - |
| Mar 20, 2024 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | - |
| Mar 19, 2024 | 59.94 | 59.94 | 59.94 | 59.94 | 59.94 | - |
| Mar 18, 2024 | 59.79 | 59.79 | 59.79 | 59.79 | 59.79 | - |
| Mar 15, 2024 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | - |
| Mar 14, 2024 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | - |
| Mar 13, 2024 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | - |
| Mar 12, 2024 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | - |
| Mar 11, 2024 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | - |
| Mar 08, 2024 | 59.71 | 59.71 | 59.71 | 59.71 | 59.71 | - |
| Mar 07, 2024 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | - |
| Mar 06, 2024 | 59.29 | 59.29 | 59.29 | 59.29 | 59.29 | - |
| Mar 05, 2024 | 58.89 | 58.89 | 58.89 | 58.89 | 58.89 | - |
| Mar 04, 2024 | 59.53 | 59.53 | 59.53 | 59.53 | 59.53 | - |
| Mar 01, 2024 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | - |
| Feb 29, 2024 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | - |
| Feb 28, 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - |
| Feb 27, 2024 | 58.98 | 58.98 | 58.98 | 58.98 | 58.98 | - |
| Feb 26, 2024 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | - |
| Feb 23, 2024 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | - |
| Feb 22, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| Feb 21, 2024 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | - |
| Feb 20, 2024 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | - |
| Feb 16, 2024 | 58.11 | 58.11 | 58.11 | 58.11 | 58.11 | - |
| Feb 15, 2024 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | - |
| Feb 14, 2024 | 57.61 | 57.61 | 57.61 | 57.61 | 57.61 | - |
| Feb 13, 2024 | 56.97 | 56.97 | 56.97 | 56.97 | 56.97 | - |
| Feb 12, 2024 | 57.81 | 57.81 | 57.81 | 57.81 | 57.81 | - |
| Feb 09, 2024 | 57.91 | 57.91 | 57.91 | 57.91 | 57.91 | - |
| Feb 08, 2024 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | - |
| Feb 07, 2024 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | - |
| Feb 06, 2024 | 57.14 | 57.14 | 57.14 | 57.14 | 57.14 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.