American Funds American Balanced Fund (FBONX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
38.82
+0.21 (0.54%)
Oct 1, 2025, 9:30 AM EDT
FBONX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 14, 2025 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | -0.05% |
| Aug 13, 2025 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | 0.21% |
| Aug 12, 2025 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | 0.86% |
| Aug 11, 2025 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | -0.03% |
| Aug 8, 2025 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | 0.35% |
| Aug 7, 2025 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | -0.05% |
| Aug 6, 2025 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | 0.27% |
| Aug 5, 2025 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | -0.56% |
| Aug 4, 2025 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | 1.14% |
| Aug 1, 2025 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | -0.70% |
| Jul 31, 2025 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | -0.30% |
| Jul 30, 2025 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
| Jul 29, 2025 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
| Jul 28, 2025 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | -0.21% |
| Jul 25, 2025 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | 0.22% |
| Jul 24, 2025 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | -0.05% |
| Jul 23, 2025 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | 0.57% |