American Funds American Balanced Fund® Class 529-F-2 (FBAFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
40.50
+0.28 (0.70%)
At close: Jul 21, 2026
FBAFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 21, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 0.70% |
| Jul 20, 2026 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | -0.10% |
| Jul 17, 2026 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | -0.49% |
| Jul 16, 2026 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | -0.37% |
| Jul 15, 2026 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | 0.22% |
| Jul 14, 2026 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | 0.12% |
| Jul 13, 2026 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | -0.81% |
| Jul 10, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -0.05% |
| Jul 9, 2026 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | 0.47% |
| Jul 8, 2026 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | -0.22% |
| Jul 7, 2026 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | -0.54% |
| Jul 6, 2026 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | 0.49% |
| Jul 2, 2026 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | -0.02% |
| Jul 1, 2026 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | -0.71% |
| Jun 30, 2026 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | 0.29% |
| Jun 29, 2026 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | 0.81% |
| Jun 26, 2026 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | -0.15% |
| Jun 25, 2026 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | 0.47% |
| Jun 24, 2026 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | 0.25% |
| Jun 23, 2026 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | -1.01% |
| Jun 22, 2026 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | -0.34% |
| Jun 18, 2026 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | 0.84% |
| Jun 17, 2026 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | -0.59% |
| Jun 16, 2026 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | -0.32% |
| Jun 15, 2026 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | 1.06% |
| Jun 12, 2026 | 40.64 | 40.64 | 40.64 | 40.64 | 40.51 | 0.27% |
| Jun 11, 2026 | 40.53 | 40.53 | 40.53 | 40.53 | 40.40 | 1.58% |
| Jun 10, 2026 | 39.90 | 39.90 | 39.90 | 39.90 | 39.77 | -1.14% |
| Jun 9, 2026 | 40.36 | 40.36 | 40.36 | 40.36 | 40.23 | 0.27% |
| Jun 8, 2026 | 40.25 | 40.25 | 40.25 | 40.25 | 40.12 | 0.30% |
| Jun 5, 2026 | 40.13 | 40.13 | 40.13 | 40.13 | 40.00 | -1.91% |
| Jun 4, 2026 | 40.91 | 40.91 | 40.91 | 40.91 | 40.78 | -0.05% |
| Jun 3, 2026 | 40.93 | 40.93 | 40.93 | 40.93 | 40.80 | -0.46% |
| Jun 2, 2026 | 41.12 | 41.12 | 41.12 | 41.12 | 40.99 | 0.24% |
| Jun 1, 2026 | 41.02 | 41.02 | 41.02 | 41.02 | 40.89 | 0.20% |
| May 29, 2026 | 40.94 | 40.94 | 40.94 | 40.94 | 40.81 | 0.17% |
| May 28, 2026 | 40.87 | 40.87 | 40.87 | 40.87 | 40.74 | 0.34% |
| May 27, 2026 | 40.73 | 40.73 | 40.73 | 40.73 | 40.60 | 0.30% |
| May 26, 2026 | 40.61 | 40.61 | 40.61 | 40.61 | 40.48 | 0.69% |
| May 22, 2026 | 40.33 | 40.33 | 40.33 | 40.33 | 40.20 | 0.02% |
| May 21, 2026 | 40.32 | 40.32 | 40.32 | 40.32 | 40.19 | 0.27% |
| May 20, 2026 | 40.21 | 40.21 | 40.21 | 40.21 | 40.08 | 0.80% |
| May 19, 2026 | 39.89 | 39.89 | 39.89 | 39.89 | 39.76 | -0.60% |
| May 18, 2026 | 40.13 | 40.13 | 40.13 | 40.13 | 40.00 | -0.02% |
| May 15, 2026 | 40.14 | 40.14 | 40.14 | 40.14 | 40.01 | -1.40% |
| May 14, 2026 | 40.71 | 40.71 | 40.71 | 40.71 | 40.58 | 0.42% |
| May 13, 2026 | 40.54 | 40.54 | 40.54 | 40.54 | 40.41 | 0.40% |
| May 12, 2026 | 40.38 | 40.38 | 40.38 | 40.38 | 40.25 | -0.22% |
| May 11, 2026 | 40.47 | 40.47 | 40.47 | 40.47 | 40.34 | 0.30% |
| May 8, 2026 | 40.35 | 40.35 | 40.35 | 40.35 | 40.22 | 0.82% |