American Funds American Mutual 529-F-3 (FFFMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
58.68
+0.41 (0.70%)
Jun 24, 2025, 4:00 PM EDT
FFFMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 26, 2025 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | 0.72% |
| Jun 25, 2025 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | -0.41% |
| Jun 24, 2025 | 58.68 | 58.68 | 58.68 | 58.68 | 58.68 | 0.70% |
| Jun 23, 2025 | 58.27 | 58.27 | 58.27 | 58.27 | 58.27 | 0.81% |
| Jun 20, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | -0.05% |
| Jun 18, 2025 | 57.83 | 57.83 | 57.83 | 57.83 | 57.83 | -0.03% |
| Jun 17, 2025 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | -0.79% |
| Jun 16, 2025 | 58.31 | 58.31 | 58.31 | 58.31 | 58.31 | 0.38% |
| Jun 13, 2025 | 58.09 | 58.09 | 58.09 | 58.09 | 58.09 | -0.79% |
| Jun 12, 2025 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | 0.57% |
| Jun 11, 2025 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | -0.22% |
| Jun 10, 2025 | 58.35 | 58.35 | 58.35 | 58.35 | 58.10 | 0.14% |
| Jun 9, 2025 | 58.27 | 58.27 | 58.27 | 58.27 | 58.02 | -0.05% |
| Jun 6, 2025 | 58.30 | 58.30 | 58.30 | 58.30 | 58.05 | 0.57% |
| Jun 5, 2025 | 57.97 | 57.97 | 57.97 | 57.97 | 57.72 | -0.09% |
| Jun 4, 2025 | 58.02 | 58.02 | 58.02 | 58.02 | 57.77 | - |
| Jun 3, 2025 | 58.02 | 58.02 | 58.02 | 58.02 | 57.77 | 0.45% |
| Jun 2, 2025 | 57.76 | 57.76 | 57.76 | 57.76 | 57.51 | 0.36% |
| May 30, 2025 | 57.55 | 57.55 | 57.55 | 57.55 | 57.30 | 0.31% |
| May 29, 2025 | 57.37 | 57.37 | 57.37 | 57.37 | 57.12 | 0.40% |
| May 28, 2025 | 57.14 | 57.14 | 57.14 | 57.14 | 56.89 | -0.50% |
| May 27, 2025 | 57.43 | 57.43 | 57.43 | 57.43 | 57.18 | 1.65% |
| May 23, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.25 | -0.23% |
| May 22, 2025 | 56.63 | 56.63 | 56.63 | 56.63 | 56.38 | -0.26% |
| May 21, 2025 | 56.78 | 56.78 | 56.78 | 56.78 | 56.53 | -1.46% |
| May 20, 2025 | 57.62 | 57.62 | 57.62 | 57.62 | 57.37 | -0.09% |
| May 19, 2025 | 57.67 | 57.67 | 57.67 | 57.67 | 57.42 | 0.44% |
| May 16, 2025 | 57.42 | 57.42 | 57.42 | 57.42 | 57.17 | 0.60% |
| May 15, 2025 | 57.08 | 57.08 | 57.08 | 57.08 | 56.83 | 1.17% |
| May 14, 2025 | 56.42 | 56.42 | 56.42 | 56.42 | 56.17 | -0.44% |
| May 13, 2025 | 56.67 | 56.67 | 56.67 | 56.67 | 56.42 | -0.21% |
| May 12, 2025 | 56.79 | 56.79 | 56.79 | 56.79 | 56.54 | 2.18% |
| May 9, 2025 | 55.58 | 55.58 | 55.58 | 55.58 | 55.34 | -0.23% |
| May 8, 2025 | 55.71 | 55.71 | 55.71 | 55.71 | 55.47 | 0.22% |
| May 7, 2025 | 55.59 | 55.59 | 55.59 | 55.59 | 55.35 | 0.29% |
| May 6, 2025 | 55.43 | 55.43 | 55.43 | 55.43 | 55.19 | -0.70% |
| May 5, 2025 | 55.82 | 55.82 | 55.82 | 55.82 | 55.58 | -0.43% |
| May 2, 2025 | 56.06 | 56.06 | 56.06 | 56.06 | 55.82 | 1.50% |
| May 1, 2025 | 55.23 | 55.23 | 55.23 | 55.23 | 54.99 | 0.29% |
| Apr 30, 2025 | 55.07 | 55.07 | 55.07 | 55.07 | 54.83 | 0.40% |
| Apr 29, 2025 | 54.85 | 54.85 | 54.85 | 54.85 | 54.61 | 0.46% |
| Apr 28, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.36 | 0.37% |
| Apr 25, 2025 | 54.40 | 54.40 | 54.40 | 54.40 | 54.16 | 0.17% |
| Apr 24, 2025 | 54.31 | 54.31 | 54.31 | 54.31 | 54.07 | 1.36% |
| Apr 23, 2025 | 53.58 | 53.58 | 53.58 | 53.58 | 53.35 | 1.06% |
| Apr 22, 2025 | 53.02 | 53.02 | 53.02 | 53.02 | 52.79 | 1.55% |
| Apr 21, 2025 | 52.21 | 52.21 | 52.21 | 52.21 | 51.98 | -1.79% |
| Apr 17, 2025 | 53.16 | 53.16 | 53.16 | 53.16 | 52.93 | - |
| Apr 16, 2025 | 53.16 | 53.16 | 53.16 | 53.16 | 52.93 | -1.26% |
| Apr 15, 2025 | 53.84 | 53.84 | 53.84 | 53.84 | 53.61 | -0.35% |