American Funds American Balanced Fund (FBAFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
33.27
+0.34 (1.03%)
Apr 23, 2025, 12:06 PM EDT
FBAFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | 1.03% |
| Apr 22, 2025 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | 1.35% |
| Apr 21, 2025 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | -1.46% |
| Apr 17, 2025 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | -0.24% |
| Apr 16, 2025 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | -0.93% |
| Apr 15, 2025 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | 0.03% |
| Apr 14, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | 0.69% |
| Apr 11, 2025 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | 1.10% |
| Apr 10, 2025 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | -2.12% |
| Apr 9, 2025 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | 5.09% |
| Apr 8, 2025 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | -0.84% |
| Apr 7, 2025 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | -2.01% |
| Apr 4, 2025 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | -2.12% |
| Apr 3, 2025 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | -2.56% |
| Apr 2, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | 0.26% |
| Apr 1, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | 0.41% |
| Mar 31, 2025 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | 0.35% |
| Mar 28, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | -0.90% |
| Mar 27, 2025 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | -0.38% |
| Mar 26, 2025 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | -0.72% |
| Mar 25, 2025 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | 0.06% |
| Mar 24, 2025 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | 0.70% |
| Mar 21, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | -0.09% |
| Mar 20, 2025 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | -0.06% |
| Mar 19, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 0.76% |
| Mar 18, 2025 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | -0.58% |
| Mar 17, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | 0.58% |
| Mar 14, 2025 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | 1.12% |
| Mar 13, 2025 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | -0.67% |
| Mar 12, 2025 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | 0.29% |
| Mar 11, 2025 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | -0.29% |
| Mar 10, 2025 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | -1.70% |
| Mar 7, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | 34.55 | 0.49% |
| Mar 6, 2025 | 34.51 | 34.51 | 34.51 | 34.51 | 34.38 | -1.12% |
| Mar 5, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.77 | 0.72% |
| Mar 4, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.52 | -0.77% |
| Mar 3, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.79 | -0.94% |
| Feb 28, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.12 | 0.92% |
| Feb 27, 2025 | 34.93 | 34.93 | 34.93 | 34.93 | 34.80 | -1.05% |
| Feb 26, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.17 | 0.26% |
| Feb 25, 2025 | 35.21 | 35.21 | 35.21 | 35.21 | 35.08 | -0.03% |
| Feb 24, 2025 | 35.22 | 35.22 | 35.22 | 35.22 | 35.09 | -0.31% |
| Feb 21, 2025 | 35.33 | 35.33 | 35.33 | 35.33 | 35.20 | -1.01% |
| Feb 20, 2025 | 35.69 | 35.69 | 35.69 | 35.69 | 35.56 | -0.22% |
| Feb 19, 2025 | 35.77 | 35.77 | 35.77 | 35.77 | 35.64 | 0.20% |
| Feb 18, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.57 | 0.03% |
| Feb 14, 2025 | 35.69 | 35.69 | 35.69 | 35.69 | 35.56 | -0.08% |
| Feb 13, 2025 | 35.72 | 35.72 | 35.72 | 35.72 | 35.59 | 0.62% |
| Feb 12, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.37 | -0.25% |
| Feb 11, 2025 | 35.59 | 35.59 | 35.59 | 35.59 | 35.46 | - |