Nasdaq - Delayed Quote
USD
American Fds New Perspective F-3 (FNPFX)
73.41
-0.05
(-0.07%)
At close: 8:01:37 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
73.41
73.41
73.41
73.41
73.41
-
Oct 30, 2026
73.46
73.46
73.46
73.46
73.46
-
Oct 29, 2026
74.78
74.78
74.78
74.78
74.78
-
Oct 28, 2026
74.84
74.84
74.84
74.84
74.84
-
Oct 27, 2026
74.44
74.44
74.44
74.44
74.44
-
Oct 26, 2026
73.81
73.81
73.81
73.81
73.81
-
Oct 23, 2026
73.34
73.34
73.34
73.34
73.34
-
Oct 22, 2026
73.64
73.64
73.64
73.64
73.64
-
Oct 21, 2026
75.09
75.09
75.09
75.09
75.09
-
Oct 20, 2026
74.42
74.42
74.42
74.42
74.42
-
Oct 19, 2026
74.45
74.45
74.45
74.45
74.45
-
Oct 16, 2026
74.15
74.15
74.15
74.15
74.15
-
Oct 15, 2026
75.06
75.06
75.06
75.06
75.06
-
Oct 14, 2026
74.69
74.69
74.69
74.69
74.69
-
Oct 13, 2026
75.57
75.57
75.57
75.57
75.57
-
Oct 12, 2026
75.93
75.93
75.93
75.93
75.93
-
Oct 9, 2026
75.96
75.96
75.96
75.96
75.96
-
Oct 8, 2026
75.40
75.40
75.40
75.40
75.40
-
Oct 7, 2026
76.19
76.19
76.19
76.19
76.19
-
Oct 6, 2026
76.74
76.74
76.74
76.74
76.74
-
Oct 5, 2026
76.55
76.55
76.55
76.55
76.55
-
Oct 2, 2026
75.78
75.78
75.78
75.78
75.78
-
Oct 1, 2026
75.29
75.29
75.29
75.29
75.29
-
Sep 30, 2026
75.54
75.54
75.54
75.54
75.54
-
Sep 29, 2026
75.84
75.84
75.84
75.84
75.84
-
Sep 28, 2026
75.70
75.70
75.70
75.70
75.70
-
Sep 25, 2026
76.36
76.36
76.36
76.36
76.36
-
Sep 24, 2026
76.20
76.20
76.20
76.20
76.20
-
Sep 23, 2026
76.21
76.21
76.21
76.21
76.21
-
Sep 22, 2026
76.74
76.74
76.74
76.74
76.74
-
Sep 21, 2026
76.67
76.67
76.67
76.67
76.67
-
Sep 18, 2026
75.15
75.15
75.15
75.15
75.15
-
Sep 17, 2026
75.22
75.22
75.22
75.22
75.22
-
Sep 16, 2026
74.39
74.39
74.39
74.39
74.39
-
Sep 15, 2026
74.42
74.42
74.42
74.42
74.42
-
Sep 14, 2026
74.89
74.89
74.89
74.89
74.89
-
Sep 11, 2026
75.43
75.43
75.43
75.43
75.43
-
Sep 10, 2026
75.20
75.20
75.20
75.20
75.20
-
Sep 9, 2026
75.89
75.89
75.89
75.89
75.89
-
Sep 8, 2026
76.07
76.07
76.07
76.07
76.07
-
Sep 4, 2026
76.07
76.07
76.07
76.07
76.07
-
Sep 3, 2026
76.25
76.25
76.25
76.25
76.25
-
Sep 2, 2026
75.44
75.44
75.44
75.44
75.44
-
Sep 1, 2026
75.48
75.48
75.48
75.48
75.48
-
Aug 31, 2026
76.08
76.08
76.08
76.08
76.08
-
Aug 28, 2026
76.34
76.34
76.34
76.34
76.34
-
Aug 27, 2026
76.52
76.52
76.52
76.52
76.52
-
Aug 26, 2026
76.29
76.29
76.29
76.29
76.29
-
Aug 25, 2026
76.39
76.39
76.39
76.39
76.39
-
Aug 24, 2026
76.01
76.01
76.01
76.01
76.01
-
Aug 21, 2026
76.51
76.51
76.51
76.51
76.51
-
Aug 20, 2026
75.77
75.77
75.77
75.77
75.77
-
Aug 19, 2026
75.92
75.92
75.92
75.92
75.92
-
Aug 18, 2026
75.99
75.99
75.99
75.99
75.99
-
Aug 17, 2026
76.82
76.82
76.82
76.82
76.82
-
Aug 14, 2026
77.16
77.16
77.16
77.16
77.16
-
Aug 13, 2026
77.44
77.44
77.44
77.44
77.44
-
Aug 12, 2026
76.73
76.73
76.73
76.73
76.73
-
Aug 11, 2026
76.53
76.53
76.53
76.53
76.53
-
Aug 10, 2026
76.54
76.54
76.54
76.54
76.54
-
Aug 7, 2026
76.49
76.49
76.49
76.49
76.49
-
Aug 6, 2026
75.88
75.88
75.88
75.88
75.88
-
Aug 5, 2026
76.19
76.19
76.19
76.19
76.19
-
Aug 4, 2026
75.90
75.90
75.90
75.90
75.90
-
Aug 3, 2026
74.68
74.68
74.68
74.68
74.68
-
Jul 31, 2026
74.23
74.23
74.23
74.23
74.23
-
Jul 30, 2026
73.56
73.56
73.56
73.56
73.56
-
Jul 29, 2026
72.01
72.01
72.01
72.01
72.01
-
Jul 28, 2026
73.06
73.06
73.06
73.06
73.06
-
Jul 27, 2026
73.19
73.19
73.19
73.19
73.19
-
Jul 24, 2026
72.92
72.92
72.92
72.92
72.92
-
Jul 23, 2026
73.40
73.40
73.40
73.40
73.40
-
Jul 22, 2026
74.25
74.25
74.25
74.25
74.25
-
Jul 21, 2026
74.42
74.42
74.42
74.42
74.42
-
Jul 20, 2026
73.49
73.49
73.49
73.49
73.49
-
Jul 17, 2026
73.72
73.72
73.72
73.72
73.72
-
Jul 16, 2026
74.76
74.76
74.76
74.76
74.76
-
Jul 15, 2026
75.47
75.47
75.47
75.47
75.47
-
Jul 14, 2026
74.91
74.91
74.91
74.91
74.91
-
Jul 13, 2026
74.51
74.51
74.51
74.51
74.51
-
Jul 10, 2026
75.50
75.50
75.50
75.50
75.50
-
Jul 9, 2026
75.49
75.49
75.49
75.49
75.49
-
Jul 8, 2026
74.84
74.84
74.84
74.84
74.84
-
Jul 7, 2026
75.25
75.25
75.25
75.25
75.25
-
Jul 6, 2026
75.99
75.99
75.99
75.99
75.99
-
Jul 2, 2026
75.03
75.03
75.03
75.03
75.03
-
Jul 1, 2026
75.42
75.42
75.42
75.42
75.42
-
Jun 30, 2026
75.66
75.66
75.66
75.66
75.66
-
Jun 29, 2026
75.13
75.13
75.13
75.13
75.13
-
Jun 26, 2026
74.09
74.09
74.09
74.09
74.09
-
Jun 25, 2026
74.22
74.22
74.22
74.22
74.22
-
Jun 24, 2026
73.90
73.90
73.90
73.90
73.90
-
Jun 23, 2026
73.85
73.85
73.85
73.85
73.85
-
Jun 22, 2026
75.29
75.29
75.29
75.29
75.29
-
Jun 18, 2026
75.39
75.39
75.39
75.39
75.39
-
Jun 17, 2026
74.58
74.58
74.58
74.58
74.58
-
Jun 16, 2026
75.26
75.26
75.26
75.26
75.26
-
Jun 15, 2026
75.58
75.58
75.58
75.58
75.58
-
Jun 12, 2026
74.17
74.17
74.17
74.17
74.17
-
Jun 11, 2026
73.95
73.95
73.95
73.95
73.95
-
Jun 10, 2026
72.07
72.07
72.07
72.07
72.07
-
Jun 9, 2026
73.66
73.66
73.66
73.66
73.66
-
Jun 8, 2026
73.41
73.41
73.41
73.41
73.41
-
Jun 5, 2026
73.14
73.14
73.14
73.14
73.14
-
Jun 4, 2026
75.73
75.73
75.73
75.73
75.73
-
Jun 3, 2026
75.48
75.48
75.48
75.48
75.48
-
Jun 2, 2026
75.92
75.92
75.92
75.92
75.92
-
Jun 1, 2026
75.84
75.84
75.84
75.84
75.84
-
May 29, 2026
75.79
75.79
75.79
75.79
75.79
-
May 28, 2026
75.37
75.37
75.37
75.37
75.37
-
May 27, 2026
74.84
74.84
74.84
74.84
74.84
-
May 26, 2026
74.56
74.56
74.56
74.56
74.56
-
May 22, 2026
73.90
73.90
73.90
73.90
73.90
-
May 21, 2026
73.83
73.83
73.83
73.83
73.83
-
May 20, 2026
73.49
73.49
73.49
73.49
73.49
-
May 19, 2026
72.47
72.47
72.47
72.47
72.47
-
May 18, 2026
73.07
73.07
73.07
73.07
73.07
-
May 15, 2026
72.86
72.86
72.86
72.86
72.86
-
May 14, 2026
74.23
74.23
74.23
74.23
74.23
-
May 13, 2026
73.89
73.89
73.89
73.89
73.89
-
May 12, 2026
73.38
73.38
73.38
73.38
73.38
-
May 11, 2026
73.76
73.76
73.76
73.76
73.76
-
May 8, 2026
73.96
73.96
73.96
73.96
73.96
-
May 7, 2026
73.69
73.69
73.69
73.69
73.69
-
May 6, 2026
74.24
74.24
74.24
74.24
74.24
-
May 5, 2026
72.50
72.50
72.50
72.50
72.50
-
May 4, 2026
72.15
72.15
72.15
72.15
72.15
-
May 1, 2026
72.29
72.29
72.29
72.29
72.29
-
Apr 30, 2026
72.30
72.30
72.30
72.30
72.30
-
Apr 29, 2026
71.55
71.55
71.55
71.55
71.55
-
Apr 28, 2026
71.85
71.85
71.85
71.85
71.85
-
Apr 27, 2026
72.43
72.43
72.43
72.43
72.43
-
Apr 24, 2026
72.37
72.37
72.37
72.37
72.37
-
Apr 23, 2026
71.87
71.87
71.87
71.87
71.87
-
Apr 22, 2026
72.45
72.45
72.45
72.45
72.45
-
Apr 21, 2026
72.00
72.00
72.00
72.00
72.00
-
Apr 20, 2026
72.86
72.86
72.86
72.86
72.86
-
Apr 17, 2026
73.37
73.37
73.37
73.37
73.37
-
Apr 16, 2026
72.42
72.42
72.42
72.42
72.42
-
Apr 15, 2026
72.58
72.58
72.58
72.58
72.58
-
Apr 14, 2026
72.09
72.09
72.09
72.09
72.09
-
Apr 13, 2026
71.11
71.11
71.11
71.11
71.11
-
Apr 10, 2026
70.30
70.30
70.30
70.30
70.30
-
Apr 9, 2026
70.30
70.30
70.30
70.30
70.30
-
Apr 8, 2026
70.24
70.24
70.24
70.24
70.24
-
Apr 7, 2026
67.70
67.70
67.70
67.70
67.70
-
Apr 6, 2026
67.69
67.69
67.69
67.69
67.69
-
Apr 2, 2026
67.54
67.54
67.54
67.54
67.54
-
Apr 1, 2026
67.88
67.88
67.88
67.88
67.88
-
Mar 31, 2026
66.93
66.93
66.93
66.93
66.93
-
Mar 30, 2026
64.91
64.91
64.91
64.91
64.91
-
Mar 27, 2026
65.03
65.03
65.03
65.03
65.03
-
Mar 26, 2026
66.15
66.15
66.15
66.15
66.15
-
Mar 25, 2026
67.63
67.63
67.63
67.63
67.63
-
Mar 24, 2026
67.02
67.02
67.02
67.02
67.02
-
Mar 23, 2026
67.37
67.37
67.37
67.37
67.37
-
Mar 20, 2026
66.51
66.51
66.51
66.51
66.51
-
Mar 19, 2026
67.89
67.89
67.89
67.89
67.89
-
Mar 18, 2026
68.24
68.24
68.24
68.24
68.24
-
Mar 17, 2026
69.19
69.19
69.19
69.19
69.19
-
Mar 16, 2026
68.97
68.97
68.97
68.97
68.97
-
Mar 13, 2026
68.18
68.18
68.18
68.18
68.18
-
Mar 12, 2026
68.88
68.88
68.88
68.88
68.88
-
Mar 11, 2026
70.17
70.17
70.17
70.17
70.17
-
Mar 10, 2026
70.18
70.18
70.18
70.18
70.18
-
Mar 9, 2026
69.94
69.94
69.94
69.94
69.94
-
Mar 6, 2026
69.58
69.58
69.58
69.58
69.58
-
Mar 5, 2026
70.23
70.23
70.23
70.23
70.23
-
Mar 4, 2026
70.77
70.77
70.77
70.77
70.77
-
Mar 3, 2026
70.31
70.31
70.31
70.31
70.31
-
Mar 2, 2026
71.89
71.89
71.89
71.89
71.89
-
Feb 27, 2026
72.50
72.50
72.50
72.50
72.50
-
Feb 26, 2026
72.62
72.62
72.62
72.62
72.62
-
Feb 25, 2026
72.68
72.68
72.68
72.68
72.68
-
Feb 24, 2026
72.04
72.04
72.04
72.04
72.04
-
Feb 23, 2026
71.45
71.45
71.45
71.45
71.45
-
Feb 20, 2026
72.26
72.26
72.26
72.26
72.26
-
Feb 19, 2026
71.76
71.76
71.76
71.76
71.76
-
Feb 18, 2026
71.87
71.87
71.87
71.87
71.87
-
Feb 17, 2026
71.40
71.40
71.40
71.40
71.40
-
Feb 13, 2026
71.34
71.34
71.34
71.34
71.34
-
Feb 12, 2026
71.36
71.36
71.36
71.36
71.36
-
Feb 11, 2026
72.47
72.47
72.47
72.47
72.47
-
Feb 10, 2026
72.47
72.47
72.47
72.47
72.47
-
Feb 9, 2026
72.59
72.59
72.59
72.59
72.59
-
Feb 6, 2026
71.84
71.84
71.84
71.84
71.84
-
Feb 5, 2026
70.36
70.36
70.36
70.36
70.36
-
Feb 4, 2026
71.38
71.38
71.38
71.38
71.38
-
Feb 3, 2026
71.77
71.77
71.77
71.77
71.77
-
Feb 2, 2026
72.67
72.67
72.67
72.67
72.67
-
Jan 30, 2026
72.43
72.43
72.43
72.43
72.43
-
Jan 29, 2026
73.21
73.21
73.21
73.21
73.21
-
Jan 28, 2026
72.95
72.95
72.95
72.95
72.95
-
Jan 27, 2026
73.29
73.29
73.29
73.29
73.29
-
Jan 26, 2026
72.65
72.65
72.65
72.65
72.65
-
Jan 23, 2026
72.45
72.45
72.45
72.45
72.45
-
Jan 22, 2026
72.20
72.20
72.20
72.20
72.20
-
Jan 21, 2026
71.75
71.75
71.75
71.75
71.75
-
Jan 20, 2026
71.08
71.08
71.08
71.08
71.08
-
Jan 16, 2026
72.41
72.41
72.41
72.41
72.41
-
Jan 15, 2026
72.32
72.32
72.32
72.32
72.32
-
Jan 14, 2026
72.19
72.19
72.19
72.19
72.19
-
Jan 13, 2026
72.64
72.64
72.64
72.64
72.64
-
Jan 12, 2026
72.95
72.95
72.95
72.95
72.95
-
Jan 9, 2026
72.78
72.78
72.78
72.78
72.78
-
Jan 8, 2026
72.15
72.15
72.15
72.15
72.15
-
Jan 7, 2026
72.37
72.37
72.37
72.37
72.37
-
Jan 6, 2026
72.51
72.51
72.51
72.51
72.51
-
Jan 5, 2026
71.96
71.96
71.96
71.96
71.96
-
Jan 2, 2026
71.03
71.03
71.03
71.03
71.03
-
Dec 31, 2025
70.62
70.62
70.62
70.62
70.62
-
Dec 30, 2025
71.02
71.02
71.02
71.02
71.02
-
Dec 29, 2025
71.02
71.02
71.02
71.02
71.02
-
Dec 26, 2025
71.17
71.17
71.17
71.17
71.17
-
Dec 24, 2025
71.13
71.13
71.13
71.13
71.13
-
Dec 23, 2025
71.04
71.04
71.04
71.04
71.04
-
Dec 22, 2025
70.73
70.73
70.73
70.73
70.73
-
Dec 19, 2025
70.26
70.26
70.26
70.26
70.26
-
Dec 18, 2025
4.858
Distribution
Fund distributions shown include income and capital gains
Dec 18, 2025
69.78
69.78
69.78
69.78
69.78
-
Dec 17, 2025
73.86
73.86
73.86
73.86
69.00
-
Dec 16, 2025
74.66
74.66
74.66
74.66
69.75
-
Dec 15, 2025
74.81
74.81
74.81
74.81
69.89
-
Dec 12, 2025
74.81
74.81
74.81
74.81
69.89
-
Dec 11, 2025
75.47
75.47
75.47
75.47
70.51
-
Dec 10, 2025
75.22
75.22
75.22
75.22
70.27
-
Dec 9, 2025
74.66
74.66
74.66
74.66
69.75
-
Dec 8, 2025
74.87
74.87
74.87
74.87
69.95
-
Dec 5, 2025
75.05
75.05
75.05
75.05
70.11
-
Dec 4, 2025
74.94
74.94
74.94
74.94
70.01
-
Dec 3, 2025
74.82
74.82
74.82
74.82
69.90
-
Dec 2, 2025
74.44
74.44
74.44
74.44
69.54
-
Dec 1, 2025
74.23
74.23
74.23
74.23
69.35
-
Nov 28, 2025
74.84
74.84
74.84
74.84
69.92
-
Nov 26, 2025
74.49
74.49
74.49
74.49
69.59
-
Nov 25, 2025
73.94
73.94
73.94
73.94
69.08
-
Nov 24, 2025
72.99
72.99
72.99
72.99
68.19
-
Nov 21, 2025
72.17
72.17
72.17
72.17
67.42
-
Nov 20, 2025
71.65
71.65
71.65
71.65
66.94
-
Nov 19, 2025
72.55
72.55
72.55
72.55
67.78
-
Nov 18, 2025
72.63
72.63
72.63
72.63
67.85
-
Nov 17, 2025
73.26
73.26
73.26
73.26
68.44
-
Nov 14, 2025
73.93
73.93
73.93
73.93
69.07
-
Nov 13, 2025
74.25
74.25
74.25
74.25
69.37
-
Nov 12, 2025
75.49
75.49
75.49
75.49
70.52
-
Nov 11, 2025
75.24
75.24
75.24
75.24
70.29
-
Nov 10, 2025
75.04
75.04
75.04
75.04
70.10
-
Nov 7, 2025
73.75
73.75
73.75
73.75
68.90
-
Nov 6, 2025
73.80
73.80
73.80
73.80
68.95
-
Nov 5, 2025
74.48
74.48
74.48
74.48
69.58
-
Nov 4, 2025
74.16
74.16
74.16
74.16
69.28
-
Nov 3, 2025
75.21
75.21
75.21
75.21
70.26
-
