American Funds American Balanced Fund (FBAFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
37.68
+0.03 (0.08%)
At close: Dec 26, 2025
FBAFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 26, 2025 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | 0.08% |
| Dec 24, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | 0.37% |
| Dec 23, 2025 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | 0.35% |
| Dec 22, 2025 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | 0.56% |
| Dec 19, 2025 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | 0.57% |
| Dec 18, 2025 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | 0.71% |
| Dec 17, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | -0.78% |
| Dec 16, 2025 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | -0.24% |
| Dec 15, 2025 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | -6.74% |
| Dec 12, 2025 | 37.16 | 37.16 | 37.16 | 39.76 | 37.16 | -1.22% |
| Dec 11, 2025 | 37.62 | 37.62 | 37.62 | 40.25 | 37.62 | 0.17% |
| Dec 10, 2025 | 37.56 | 37.56 | 37.56 | 40.18 | 37.56 | 0.80% |
| Dec 9, 2025 | 37.26 | 37.26 | 37.26 | 39.86 | 37.26 | - |
| Dec 8, 2025 | 37.26 | 37.26 | 37.26 | 39.86 | 37.26 | -0.03% |
| Dec 5, 2025 | 37.27 | 37.27 | 37.27 | 39.87 | 37.27 | 0.18% |
| Dec 4, 2025 | 37.20 | 37.20 | 37.20 | 39.80 | 37.20 | -0.18% |
| Dec 3, 2025 | 37.27 | 37.27 | 37.27 | 39.87 | 37.27 | 0.28% |
| Dec 2, 2025 | 37.16 | 37.16 | 37.16 | 39.76 | 37.16 | 0.18% |
| Dec 1, 2025 | 37.10 | 37.10 | 37.10 | 39.69 | 37.10 | -0.80% |
| Nov 28, 2025 | 37.40 | 37.40 | 37.40 | 40.01 | 37.40 | 0.50% |
| Nov 26, 2025 | 37.21 | 37.21 | 37.21 | 39.81 | 37.21 | 0.63% |
| Nov 25, 2025 | 36.98 | 36.98 | 36.98 | 39.56 | 36.98 | 0.97% |
| Nov 24, 2025 | 36.62 | 36.62 | 36.62 | 39.18 | 36.62 | 1.21% |
| Nov 21, 2025 | 36.18 | 36.18 | 36.18 | 38.71 | 36.18 | 0.62% |
| Nov 20, 2025 | 35.96 | 35.96 | 35.96 | 38.47 | 35.96 | -0.90% |
| Nov 19, 2025 | 36.29 | 36.29 | 36.29 | 38.82 | 36.29 | 0.26% |
| Nov 18, 2025 | 36.19 | 36.19 | 36.19 | 38.72 | 36.19 | -0.41% |
| Nov 17, 2025 | 36.34 | 36.34 | 36.34 | 38.88 | 36.34 | -0.41% |
| Nov 14, 2025 | 36.49 | 36.49 | 36.49 | 39.04 | 36.49 | -0.10% |
| Nov 13, 2025 | 36.53 | 36.53 | 36.53 | 39.08 | 36.53 | -1.24% |
| Nov 12, 2025 | 36.99 | 36.99 | 36.99 | 39.57 | 36.99 | 0.20% |
| Nov 11, 2025 | 36.91 | 36.91 | 36.91 | 39.49 | 36.91 | 0.20% |
| Nov 10, 2025 | 36.84 | 36.84 | 36.84 | 39.41 | 36.84 | 1.00% |
| Nov 7, 2025 | 36.47 | 36.47 | 36.47 | 39.02 | 36.47 | 0.08% |
| Nov 6, 2025 | 36.44 | 36.44 | 36.44 | 38.99 | 36.44 | -0.38% |
| Nov 5, 2025 | 36.58 | 36.58 | 36.58 | 39.14 | 36.58 | 0.46% |
| Nov 4, 2025 | 36.42 | 36.42 | 36.42 | 38.96 | 36.42 | -0.87% |
| Nov 3, 2025 | 36.73 | 36.73 | 36.73 | 39.30 | 36.73 | 0.08% |
| Oct 31, 2025 | 36.71 | 36.71 | 36.71 | 39.27 | 36.71 | -0.20% |
| Oct 30, 2025 | 36.78 | 36.78 | 36.78 | 39.35 | 36.78 | -0.78% |
| Oct 29, 2025 | 37.07 | 37.07 | 37.07 | 39.66 | 37.07 | -0.15% |
| Oct 28, 2025 | 37.13 | 37.13 | 37.13 | 39.72 | 37.13 | 0.05% |
| Oct 27, 2025 | 37.11 | 37.11 | 37.11 | 39.70 | 37.11 | 0.63% |
| Oct 24, 2025 | 36.87 | 36.87 | 36.87 | 39.45 | 36.87 | 0.71% |
| Oct 23, 2025 | 36.61 | 36.61 | 36.61 | 39.17 | 36.61 | 0.31% |
| Oct 22, 2025 | 36.50 | 36.50 | 36.50 | 39.05 | 36.50 | -0.33% |
| Oct 21, 2025 | 36.62 | 36.62 | 36.62 | 39.18 | 36.62 | -0.25% |
| Oct 20, 2025 | 36.72 | 36.72 | 36.72 | 39.28 | 36.72 | 0.69% |
| Oct 17, 2025 | 36.46 | 36.46 | 36.46 | 39.01 | 36.46 | 0.10% |
| Oct 16, 2025 | 36.43 | 36.43 | 36.43 | 38.97 | 36.43 | -0.18% |