American Funds New Perspective 529-F-2 (FFPNX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 62.67 | 62.67 | 62.67 | 62.67 | 62.67 | - |
| 24 Jun 2024 | 62.37 | 62.37 | 62.37 | 62.37 | 62.37 | - |
| 21 Jun 2024 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | - |
| 20 Jun 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
| 18 Jun 2024 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | - |
| 17 Jun 2024 | 62.47 | 62.47 | 62.47 | 62.47 | 62.47 | - |
| 14 Jun 2024 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | - |
| 13 Jun 2024 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - |
| 12 Jun 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - |
| 11 Jun 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | - |
| 10 Jun 2024 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | - |
| 07 Jun 2024 | 61.83 | 61.83 | 61.83 | 61.83 | 61.83 | - |
| 06 Jun 2024 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | - |
| 05 Jun 2024 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | - |
| 04 Jun 2024 | 61.09 | 61.09 | 61.09 | 61.09 | 61.09 | - |
| 03 Jun 2024 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | - |
| 31 May 2024 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | - |
| 30 May 2024 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | - |
| 29 May 2024 | 60.89 | 60.89 | 60.89 | 60.89 | 60.89 | - |
| 28 May 2024 | 61.57 | 61.57 | 61.57 | 61.57 | 61.57 | - |
| 24 May 2024 | 61.73 | 61.73 | 61.73 | 61.73 | 61.73 | - |
| 23 May 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | - |
| 22 May 2024 | 61.63 | 61.63 | 61.63 | 61.63 | 61.63 | - |
| 21 May 2024 | 61.91 | 61.91 | 61.91 | 61.91 | 61.91 | - |
| 20 May 2024 | 61.89 | 61.89 | 61.89 | 61.89 | 61.89 | - |
| 17 May 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - |
| 16 May 2024 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | - |
| 15 May 2024 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | - |
| 14 May 2024 | 61.17 | 61.17 | 61.17 | 61.17 | 61.17 | - |
| 13 May 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | - |
| 10 May 2024 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | - |
| 09 May 2024 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | - |
| 08 May 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | - |
| 07 May 2024 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | - |
| 06 May 2024 | 60.14 | 60.14 | 60.14 | 60.14 | 60.14 | - |
| 03 May 2024 | 59.42 | 59.42 | 59.42 | 59.42 | 59.42 | - |
| 02 May 2024 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | - |
| 01 May 2024 | 58.41 | 58.41 | 58.41 | 58.41 | 58.41 | - |
| 30 Apr 2024 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | - |
| 29 Apr 2024 | 59.31 | 59.31 | 59.31 | 59.31 | 59.31 | - |
| 26 Apr 2024 | 59.14 | 59.14 | 59.14 | 59.14 | 59.14 | - |
| 25 Apr 2024 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | - |
| 24 Apr 2024 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | - |
| 23 Apr 2024 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | - |
| 22 Apr 2024 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | - |
| 19 Apr 2024 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | - |
| 18 Apr 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 17 Apr 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | - |
| 16 Apr 2024 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | - |
| 15 Apr 2024 | 58.57 | 58.57 | 58.57 | 58.57 | 58.57 | - |
| 12 Apr 2024 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | - |
| 11 Apr 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | - |
| 10 Apr 2024 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | - |
| 09 Apr 2024 | 60.47 | 60.47 | 60.47 | 60.47 | 60.47 | - |
| 08 Apr 2024 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | - |
| 05 Apr 2024 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | - |
| 04 Apr 2024 | 59.79 | 59.79 | 59.79 | 59.79 | 59.79 | - |
| 03 Apr 2024 | 60.43 | 60.43 | 60.43 | 60.43 | 60.43 | - |
| 02 Apr 2024 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | - |
| 01 Apr 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | - |
| 28 Mar 2024 | 60.52 | 60.52 | 60.52 | 60.52 | 60.52 | - |
| 27 Mar 2024 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | - |
| 26 Mar 2024 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | - |
| 25 Mar 2024 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | - |
| 22 Mar 2024 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | - |
| 21 Mar 2024 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | - |
| 20 Mar 2024 | 60.61 | 60.61 | 60.61 | 60.61 | 60.61 | - |
| 19 Mar 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 18 Mar 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | - |
| 15 Mar 2024 | 59.54 | 59.54 | 59.54 | 59.54 | 59.54 | - |
| 14 Mar 2024 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | - |
| 13 Mar 2024 | 60.24 | 60.24 | 60.24 | 60.24 | 60.24 | - |
| 12 Mar 2024 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | - |
| 11 Mar 2024 | 59.54 | 59.54 | 59.54 | 59.54 | 59.54 | - |
| 08 Mar 2024 | 59.77 | 59.77 | 59.77 | 59.77 | 59.77 | - |
| 07 Mar 2024 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | - |
| 06 Mar 2024 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | - |
| 05 Mar 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | - |
| 04 Mar 2024 | 59.59 | 59.59 | 59.59 | 59.59 | 59.59 | - |
| 01 Mar 2024 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | - |
| 29 Feb 2024 | 58.91 | 58.91 | 58.91 | 58.91 | 58.91 | - |
| 28 Feb 2024 | 58.87 | 58.87 | 58.87 | 58.87 | 58.87 | - |
| 27 Feb 2024 | 59.04 | 59.04 | 59.04 | 59.04 | 59.04 | - |
| 26 Feb 2024 | 58.98 | 58.98 | 58.98 | 58.98 | 58.98 | - |
| 23 Feb 2024 | 59.03 | 59.03 | 59.03 | 59.03 | 59.03 | - |
| 22 Feb 2024 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | - |
| 21 Feb 2024 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - |
| 20 Feb 2024 | 57.88 | 57.88 | 57.88 | 57.88 | 57.88 | - |
| 16 Feb 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | - |
| 15 Feb 2024 | 58.31 | 58.31 | 58.31 | 58.31 | 58.31 | - |
| 14 Feb 2024 | 57.67 | 57.67 | 57.67 | 57.67 | 57.67 | - |
| 13 Feb 2024 | 57.03 | 57.03 | 57.03 | 57.03 | 57.03 | - |
| 12 Feb 2024 | 57.88 | 57.88 | 57.88 | 57.88 | 57.88 | - |
| 09 Feb 2024 | 57.97 | 57.97 | 57.97 | 57.97 | 57.97 | - |
| 08 Feb 2024 | 57.58 | 57.58 | 57.58 | 57.58 | 57.58 | - |
| 07 Feb 2024 | 57.51 | 57.51 | 57.51 | 57.51 | 57.51 | - |
| 06 Feb 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - |
| 05 Feb 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | - |
| 02 Feb 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | - |
| 01 Feb 2024 | 56.71 | 56.71 | 56.71 | 56.71 | 56.71 | - |
| *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.