American Funds American Balanced Fund (FBAFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
37.17
-0.01 (-0.03%)
Aug 11, 2025, 4:00 PM EDT
FBAFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 12, 2025 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | 0.86% |
| Aug 11, 2025 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | -0.03% |
| Aug 8, 2025 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | 0.32% |
| Aug 7, 2025 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | -0.03% |
| Aug 6, 2025 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | 0.27% |
| Aug 5, 2025 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | -0.56% |
| Aug 4, 2025 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | 1.12% |
| Aug 1, 2025 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | -0.70% |
| Jul 31, 2025 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | -0.27% |
| Jul 30, 2025 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | -0.03% |
| Jul 29, 2025 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
| Jul 28, 2025 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | -0.19% |
| Jul 25, 2025 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | 0.22% |
| Jul 24, 2025 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | -0.05% |
| Jul 23, 2025 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | 0.57% |
| Jul 22, 2025 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | -0.05% |
| Jul 21, 2025 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | 0.22% |
| Jul 18, 2025 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | -0.05% |
| Jul 17, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 0.24% |
| Jul 16, 2025 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | 0.19% |
| Jul 15, 2025 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | -0.38% |
| Jul 14, 2025 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | 0.14% |
| Jul 11, 2025 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | -0.35% |
| Jul 10, 2025 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | 0.27% |
| Jul 9, 2025 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | 0.57% |
| Jul 8, 2025 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | -0.08% |
| Jul 7, 2025 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | -0.54% |
| Jul 3, 2025 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | 0.49% |
| Jul 2, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | 0.25% |
| Jul 1, 2025 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | -0.19% |
| Jun 30, 2025 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | 0.47% |
| Jun 27, 2025 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | 0.25% |
| Jun 26, 2025 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | 0.75% |
| Jun 25, 2025 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | -0.14% |
| Jun 24, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.03% |
| Jun 23, 2025 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | 0.59% |
| Jun 20, 2025 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | -0.14% |
| Jun 18, 2025 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | -0.06% |
| Jun 17, 2025 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | -0.31% |
| Jun 16, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 0.45% |
| Jun 13, 2025 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | -0.86% |
| Jun 12, 2025 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | 0.39% |
| Jun 11, 2025 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | 0.39% |
| Jun 10, 2025 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | 0.31% |
| Jun 9, 2025 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | -0.81% |
| Jun 6, 2025 | 35.85 | 35.85 | 35.85 | 35.85 | 35.53 | 0.22% |
| Jun 5, 2025 | 35.77 | 35.77 | 35.77 | 35.77 | 35.45 | -0.11% |
| Jun 4, 2025 | 35.81 | 35.81 | 35.81 | 35.81 | 35.49 | 0.34% |
| Jun 3, 2025 | 35.69 | 35.69 | 35.69 | 35.69 | 35.37 | 0.42% |
| Jun 2, 2025 | 35.54 | 35.54 | 35.54 | 35.54 | 35.22 | 0.40% |