American Funds American Balanced Fund (FBONX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
34.35
-0.03 (-0.09%)
May 9, 2025, 4:00 PM EDT
FBONX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | -0.09% |
| May 8, 2025 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | 0.15% |
| May 7, 2025 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | 0.23% |
| May 6, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | -0.35% |
| May 5, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | -0.20% |
| May 2, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | 0.88% |
| May 1, 2025 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | 0.26% |
| Apr 30, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | 0.15% |
| Apr 29, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.27% |
| Apr 28, 2025 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | 0.24% |
| Apr 25, 2025 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | 0.39% |
| Apr 24, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 1.29% |
| Apr 23, 2025 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | 1.03% |
| Apr 22, 2025 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | 1.35% |
| Apr 21, 2025 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | -1.43% |
| Apr 17, 2025 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | -0.27% |
| Apr 16, 2025 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | -0.93% |
| Apr 15, 2025 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | 0.06% |
| Apr 14, 2025 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | 0.66% |
| Apr 11, 2025 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | 1.10% |
| Apr 10, 2025 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | -2.12% |
| Apr 9, 2025 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | 5.12% |
| Apr 8, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | -0.87% |
| Apr 7, 2025 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | -1.98% |
| Apr 4, 2025 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | -2.12% |
| Apr 3, 2025 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | -2.56% |
| Apr 2, 2025 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | 0.23% |
| Apr 1, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | 0.41% |
| Mar 31, 2025 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | 0.38% |
| Mar 28, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | -0.93% |
| Mar 27, 2025 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | -0.38% |
| Mar 26, 2025 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | -0.69% |
| Mar 25, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 0.03% |
| Mar 24, 2025 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | 0.73% |
| Mar 21, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | -0.12% |
| Mar 20, 2025 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | -0.06% |
| Mar 19, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 0.79% |
| Mar 18, 2025 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | -0.58% |
| Mar 17, 2025 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | 0.58% |
| Mar 14, 2025 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | 1.09% |
| Mar 13, 2025 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | -0.65% |
| Mar 12, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | 0.29% |
| Mar 11, 2025 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | -0.32% |
| Mar 10, 2025 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | -1.70% |
| Mar 7, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | 34.55 | 0.49% |
| Mar 6, 2025 | 34.51 | 34.51 | 34.51 | 34.51 | 34.38 | -1.12% |
| Mar 5, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.77 | 0.72% |
| Mar 4, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.52 | -0.77% |
| Mar 3, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.79 | -0.94% |
| Feb 28, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.11 | 0.92% |