American Funds 2045 Target Date Retirement Fund® Class F-2 (FBHTX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.94
-0.01 (-0.05%)
Jan 13, 2025, 2:07 PM EST
FBHTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 13, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -0.05% |
| Jan 10, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -1.23% |
| Jan 8, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 0.05% |
| Jan 7, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.70% |
| Jan 6, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 0.52% |
| Jan 3, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 0.85% |
| Jan 2, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
| Dec 31, 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -0.33% |
| Dec 30, 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | -0.80% |
| Dec 27, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.65% |
| Dec 26, 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | -3.38% |
| Dec 24, 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 21.43 | 0.73% |
| Dec 23, 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 21.28 | 0.64% |
| Dec 20, 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.14 | 0.64% |
| Dec 19, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.01 | -0.37% |
| Dec 18, 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.08 | -2.76% |
| Dec 17, 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 21.68 | -0.53% |
| Dec 16, 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 21.80 | 0.49% |
| Dec 13, 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 21.69 | 0.49% |
| Dec 12, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 21.58 | -0.62% |
| Dec 11, 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 21.72 | 0.67% |
| Dec 10, 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 21.58 | -0.45% |
| Dec 9, 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 21.67 | -0.44% |
| Dec 6, 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 21.77 | 0.31% |
| Dec 5, 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 21.70 | -0.27% |
| Dec 4, 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 21.76 | 0.54% |
| Dec 3, 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 21.64 | 0.18% |
| Dec 2, 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 21.60 | 0.22% |
| Nov 29, 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 21.56 | 0.59% |
| Nov 27, 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 21.43 | -0.22% |
| Nov 26, 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 21.48 | 0.09% |
| Nov 25, 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 21.46 | 0.63% |
| Nov 22, 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 21.32 | 0.45% |
| Nov 21, 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.23 | 0.41% |
| Nov 20, 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.14 | 0.09% |
| Nov 19, 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.12 | 0.18% |
| Nov 18, 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.08 | 0.41% |
| Nov 15, 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.00 | -1.14% |
| Nov 14, 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.24 | -0.59% |
| Nov 13, 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 21.36 | -0.27% |
| Nov 12, 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 21.42 | -0.81% |
| Nov 11, 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 21.59 | 0.09% |
| Nov 8, 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 21.58 | 0.09% |
| Nov 7, 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 21.56 | 0.68% |
| Nov 6, 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 21.41 | 1.28% |
| Nov 5, 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.14 | 1.06% |
| Nov 4, 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 20.92 | -0.09% |
| Nov 1, 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 20.94 | 0.23% |
| Oct 31, 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 20.89 | -1.32% |
| Oct 30, 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.17 | -0.23% |
| Oct 29, 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.22 | 0.14% |
| Oct 28, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.19 | 0.23% |
| Oct 25, 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.14 | -0.09% |
| Oct 24, 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.16 | 0.09% |
| Oct 23, 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.14 | -0.77% |
| Oct 22, 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 21.30 | -0.09% |
| Oct 21, 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 21.32 | -0.54% |
| Oct 18, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 21.44 | 0.32% |
| Oct 17, 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 21.37 | 0.09% |
| Oct 16, 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 21.35 | 0.32% |
| Oct 15, 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 21.29 | -0.94% |
| Oct 14, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 21.49 | 0.45% |
| Oct 11, 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 21.39 | 0.68% |
| Oct 10, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.25 | -0.23% |
| Oct 9, 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 21.30 | 0.46% |
| Oct 8, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.20 | 0.46% |
| Oct 7, 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.10 | -0.55% |
| Oct 4, 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.22 | 0.64% |
| Oct 3, 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.08 | -0.41% |
| Oct 2, 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.17 | 0.05% |
| Oct 1, 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.16 | -0.50% |
| Sep 30, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 21.27 | - |
| Sep 27, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 21.27 | -0.14% |
| Sep 26, 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 21.30 | 0.78% |
| Sep 25, 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.13 | -0.27% |
| Sep 24, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.19 | 0.41% |
| Sep 23, 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.10 | 0.23% |
| Sep 20, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.05 | -0.14% |
| Sep 19, 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.08 | 1.49% |
| Sep 18, 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 20.77 | -0.32% |
| Sep 17, 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 20.84 | - |
| Sep 16, 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 20.84 | 0.28% |
| Sep 13, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 20.78 | 0.65% |
| Sep 12, 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 20.65 | 0.85% |
| Sep 11, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 20.47 | 0.95% |
| Sep 10, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.28 | 0.19% |
| Sep 9, 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.24 | 0.87% |
| Sep 6, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.07 | -1.42% |
| Sep 5, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 20.36 | -0.38% |
| Sep 4, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 20.44 | -0.09% |
| Sep 3, 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 20.46 | -1.85% |
| Aug 30, 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 20.84 | 0.65% |
| Aug 29, 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 20.71 | 0.14% |
| Aug 28, 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 20.68 | -0.46% |
| Aug 27, 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 20.77 | 0.19% |
| Aug 26, 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 20.74 | -0.28% |
| Aug 23, 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 20.79 | 1.08% |
| Aug 22, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 20.57 | -0.61% |
| Aug 21, 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 20.70 | 0.37% |
| Aug 20, 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 20.62 | -0.19% |