American Funds New Perspective Fund (FNPFX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| May 01, 2024 | 58.53 | 58.53 | 58.53 | 58.53 | 58.53 | - |
| Apr 30, 2024 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | - |
| Apr 29, 2024 | 59.43 | 59.43 | 59.43 | 59.43 | 59.43 | - |
| Apr 26, 2024 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | - |
| Apr 25, 2024 | 58.68 | 58.68 | 58.68 | 58.68 | 58.68 | - |
| Apr 24, 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | - |
| Apr 23, 2024 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | - |
| Apr 22, 2024 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | - |
| Apr 19, 2024 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | - |
| Apr 18, 2024 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | - |
| Apr 17, 2024 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | - |
| Apr 16, 2024 | 58.47 | 58.47 | 58.47 | 58.47 | 58.47 | - |
| Apr 15, 2024 | 58.69 | 58.69 | 58.69 | 58.69 | 58.69 | - |
| Apr 12, 2024 | 59.34 | 59.34 | 59.34 | 59.34 | 59.34 | - |
| Apr 11, 2024 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | - |
| Apr 10, 2024 | 60.07 | 60.07 | 60.07 | 60.07 | 60.07 | - |
| Apr 09, 2024 | 60.59 | 60.59 | 60.59 | 60.59 | 60.59 | - |
| Apr 08, 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
| Apr 05, 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | - |
| Apr 04, 2024 | 59.91 | 59.91 | 59.91 | 59.91 | 59.91 | - |
| Apr 03, 2024 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | - |
| Apr 02, 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | - |
| Apr 01, 2024 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | - |
| Mar 28, 2024 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | - |
| Mar 27, 2024 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | - |
| Mar 26, 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | - |
| Mar 25, 2024 | 60.61 | 60.61 | 60.61 | 60.61 | 60.61 | - |
| Mar 22, 2024 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | - |
| Mar 21, 2024 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | - |
| Mar 20, 2024 | 60.72 | 60.72 | 60.72 | 60.72 | 60.72 | - |
| Mar 19, 2024 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | - |
| Mar 18, 2024 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | - |
| Mar 15, 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 59.66 | - |
| Mar 14, 2024 | 60.14 | 60.14 | 60.14 | 60.14 | 60.14 | - |
| Mar 13, 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | - |
| Mar 12, 2024 | 60.33 | 60.33 | 60.33 | 60.33 | 60.33 | - |
| Mar 11, 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | - |
| Mar 08, 2024 | 59.88 | 59.88 | 59.88 | 59.88 | 59.88 | - |
| Mar 07, 2024 | 60.33 | 60.33 | 60.33 | 60.33 | 60.33 | - |
| Mar 06, 2024 | 59.47 | 59.47 | 59.47 | 59.47 | 59.47 | - |
| Mar 05, 2024 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | - |
| Mar 04, 2024 | 59.71 | 59.71 | 59.71 | 59.71 | 59.71 | - |
| Mar 01, 2024 | 59.73 | 59.73 | 59.73 | 59.73 | 59.73 | - |
| Feb 29, 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | - |
| Feb 28, 2024 | 58.98 | 58.98 | 58.98 | 58.98 | 58.98 | - |
| Feb 27, 2024 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | - |
| Feb 26, 2024 | 59.09 | 59.09 | 59.09 | 59.09 | 59.09 | - |
| Feb 23, 2024 | 59.14 | 59.14 | 59.14 | 59.14 | 59.14 | - |
| Feb 22, 2024 | 59.17 | 59.17 | 59.17 | 59.17 | 59.17 | - |
| Feb 21, 2024 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | - |
| Feb 20, 2024 | 57.99 | 57.99 | 57.99 | 57.99 | 57.99 | - |
| Feb 16, 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | - |
| Feb 15, 2024 | 58.41 | 58.41 | 58.41 | 58.41 | 58.41 | - |
| Feb 14, 2024 | 57.78 | 57.78 | 57.78 | 57.78 | 57.78 | - |
| Feb 13, 2024 | 57.14 | 57.14 | 57.14 | 57.14 | 57.14 | - |
| Feb 12, 2024 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | - |
| Feb 09, 2024 | 58.07 | 58.07 | 58.07 | 58.07 | 58.07 | - |
| Feb 08, 2024 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | - |
| Feb 07, 2024 | 57.62 | 57.62 | 57.62 | 57.62 | 57.62 | - |
| Feb 06, 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - |
| Feb 05, 2024 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | - |
| Feb 02, 2024 | 57.19 | 57.19 | 57.19 | 57.19 | 57.19 | - |
| Feb 01, 2024 | 56.81 | 56.81 | 56.81 | 56.81 | 56.81 | - |
| Jan 31, 2024 | 56.14 | 56.14 | 56.14 | 56.14 | 56.14 | - |
| Jan 30, 2024 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | - |
| Jan 29, 2024 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | - |
| Jan 26, 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | - |
| Jan 25, 2024 | 56.26 | 56.26 | 56.26 | 56.26 | 56.26 | - |
| Jan 24, 2024 | 56.16 | 56.16 | 56.16 | 56.16 | 56.16 | - |
| Jan 23, 2024 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | - |
| Jan 22, 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - |
| Jan 19, 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | - |
| Jan 18, 2024 | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | - |
| Jan 17, 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | - |
| Jan 16, 2024 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | - |
| Jan 12, 2024 | 55.59 | 55.59 | 55.59 | 55.59 | 55.59 | - |
| Jan 11, 2024 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | - |
| Jan 10, 2024 | 55.49 | 55.49 | 55.49 | 55.49 | 55.49 | - |
| Jan 09, 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | - |
| Jan 08, 2024 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | - |
| Jan 05, 2024 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | - |
| Jan 04, 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - |
| Jan 03, 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | - |
| Jan 02, 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | - |
| Dec 29, 2023 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - |
| Dec 28, 2023 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | - |
| Dec 27, 2023 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | - |
| Dec 26, 2023 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | - |
| Dec 22, 2023 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | - |
| Dec 21, 2023 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | - |
| Dec 20, 2023 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | - |
| Dec 19, 2023 | 55.59 | 55.59 | 55.59 | 55.59 | 55.59 | - |
| Dec 18, 2023 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
| Dec 15, 2023 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | - |
| Dec 14, 2023 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | - |
| Dec 14, 2023 | 0.701 Dividend | |||||
| Dec 14, 2023 | 2.472 Capital Gain | |||||
| Dec 13, 2023 | 57.77 | 57.77 | 57.77 | 57.77 | 54.60 | - |
| *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.