American Funds American Balanced Fund (FBONX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
39.44
+0.27 (0.69%)
Oct 24, 2025, 4:00 PM EDT
FBONX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 24, 2025 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | 0.69% |
| 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 | - |
| Oct 13, 2025 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | 1.49% |
| Oct 10, 2025 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | -1.59% |
| 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 | 0.13% |
| Oct 2, 2025 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | 0.26% |
| Oct 1, 2025 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | 0.54% |
| 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 | - |
| Sep 15, 2025 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | 0.03% |
| Sep 12, 2025 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | -0.16% |
| Sep 11, 2025 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | 0.49% |
| 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% |
| Sep 5, 2025 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | 0.56% |
| Sep 4, 2025 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | 0.61% |
| Sep 3, 2025 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | 0.29% |
| Sep 2, 2025 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | -0.40% |
| Aug 29, 2025 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | -0.37% |
| Aug 28, 2025 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | 0.37% |
| Aug 27, 2025 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | 0.19% |
| Aug 26, 2025 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | 0.27% |
| Aug 25, 2025 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | -0.37% |
| Aug 22, 2025 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | 1.13% |
| Aug 21, 2025 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | -0.24% |
| Aug 20, 2025 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | -0.13% |
| Aug 19, 2025 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | -0.40% |
| Aug 18, 2025 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
| Aug 15, 2025 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | -0.24% |