American Funds American Balanced Fund (FBAFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
39.04
-0.04 (-0.10%)
Nov 14, 2025, 4:00 PM EST
FBAFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 14, 2025 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | -0.10% |
| Nov 13, 2025 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | -1.24% |
| Nov 12, 2025 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | 0.20% |
| Nov 11, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | 0.20% |
| Nov 10, 2025 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | 1.00% |
| Nov 7, 2025 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | 0.08% |
| Nov 6, 2025 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | -0.38% |
| Nov 5, 2025 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | 0.46% |
| Nov 4, 2025 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | -0.87% |
| Nov 3, 2025 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | 0.08% |
| Oct 31, 2025 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | -0.20% |
| Oct 30, 2025 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | -0.78% |
| Oct 29, 2025 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | -0.15% |
| Oct 28, 2025 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | 0.05% |
| Oct 27, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | 0.63% |
| Oct 24, 2025 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | 0.71% |
| Oct 23, 2025 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | 0.31% |
| Oct 22, 2025 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | -0.33% |
| Oct 21, 2025 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | -0.25% |
| Oct 20, 2025 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | 0.69% |
| Oct 17, 2025 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | 0.10% |
| Oct 16, 2025 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | -0.18% |
| Oct 15, 2025 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | 0.33% |
| Oct 14, 2025 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | -0.03% |
| Oct 13, 2025 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | 1.49% |
| Oct 10, 2025 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | -1.57% |
| Oct 9, 2025 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | -0.38% |
| Oct 8, 2025 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | 0.44% |
| Oct 7, 2025 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | -0.23% |
| Oct 6, 2025 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | 0.15% |
| Oct 3, 2025 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | 0.10% |
| Oct 2, 2025 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | 0.26% |
| Oct 1, 2025 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | 0.57% |
| Sep 30, 2025 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | 0.13% |
| Sep 29, 2025 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | 0.13% |
| Sep 26, 2025 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | 0.29% |
| Sep 25, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -0.41% |
| Sep 24, 2025 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | -0.34% |
| Sep 23, 2025 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | 0.03% |
| Sep 22, 2025 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | 0.05% |
| Sep 19, 2025 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | 0.08% |
| Sep 18, 2025 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | 0.29% |
| Sep 17, 2025 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | -0.28% |
| Sep 16, 2025 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | -0.03% |
| Sep 15, 2025 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | 0.05% |
| Sep 12, 2025 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | -0.18% |
| Sep 11, 2025 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | 0.52% |
| Sep 10, 2025 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | 0.76% |
| Sep 9, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.08% |
| Sep 8, 2025 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | 0.39% |