American Funds American Balanced Fund (FBAFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
38.58
+0.07 (0.18%)
At close: Jan 16, 2026
FBAFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 16, 2026 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | 0.18% |
| Jan 15, 2026 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | 0.36% |
| Jan 14, 2026 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | -0.16% |
| Jan 13, 2026 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | -0.10% |
| Jan 12, 2026 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | 0.18% |
| Jan 9, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 0.89% |
| Jan 8, 2026 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | -0.10% |
| Jan 7, 2026 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | -0.26% |
| Jan 6, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.69% |
| Jan 5, 2026 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | 0.50% |
| Jan 2, 2026 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | 0.69% |
| Dec 31, 2025 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | -0.45% |
| Dec 30, 2025 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| Dec 29, 2025 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | -0.05% |
| 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% |