American Funds American Balanced Fund (FBONX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
37.21
+0.08 (0.22%)
Jul 25, 2025, 4:00 PM EDT
FBONX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jul 22, 2025 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | -0.05% |
| Jul 21, 2025 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | 0.24% |
| Jul 18, 2025 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | -0.08% |
| Jul 17, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 0.24% |
| Jul 16, 2025 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | 0.19% |
| Jul 15, 2025 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | -0.38% |
| Jul 14, 2025 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | 0.14% |
| Jul 11, 2025 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | -0.32% |
| Jul 10, 2025 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | 0.27% |
| Jul 9, 2025 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | 0.57% |
| Jul 8, 2025 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | -0.11% |
| Jul 7, 2025 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | -0.52% |
| Jul 3, 2025 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | 0.46% |
| Jul 2, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | 0.27% |
| Jul 1, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.22% |
| Jun 30, 2025 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | 0.47% |
| Jun 27, 2025 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | 0.25% |
| Jun 26, 2025 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | 0.75% |
| Jun 25, 2025 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | -0.11% |
| Jun 24, 2025 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | 1.03% |
| Jun 23, 2025 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | 0.56% |
| Jun 20, 2025 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | -0.14% |
| Jun 18, 2025 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | -0.03% |
| Jun 17, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | -0.34% |
| Jun 16, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 0.48% |
| Jun 13, 2025 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | -0.86% |
| Jun 12, 2025 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | 0.39% |
| Jun 11, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 0.36% |
| Jun 10, 2025 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | 0.34% |
| Jun 9, 2025 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | -0.84% |
| Jun 6, 2025 | 35.85 | 35.85 | 35.85 | 35.85 | 35.52 | 0.22% |
| Jun 5, 2025 | 35.77 | 35.77 | 35.77 | 35.77 | 35.45 | -0.11% |
| Jun 4, 2025 | 35.81 | 35.81 | 35.81 | 35.81 | 35.48 | 0.34% |
| Jun 3, 2025 | 35.69 | 35.69 | 35.69 | 35.69 | 35.37 | 0.42% |
| Jun 2, 2025 | 35.54 | 35.54 | 35.54 | 35.54 | 35.22 | 0.40% |
| May 30, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.08 | 0.08% |
| May 29, 2025 | 35.37 | 35.37 | 35.37 | 35.37 | 35.05 | 0.34% |
| May 28, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 34.93 | -0.28% |
| May 27, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | 35.03 | 1.41% |
| May 23, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.54 | -0.17% |
| May 22, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.60 | 0.09% |
| May 21, 2025 | 34.89 | 34.89 | 34.89 | 34.89 | 34.57 | -1.11% |
| May 20, 2025 | 35.28 | 35.28 | 35.28 | 35.28 | 34.96 | -0.14% |
| May 19, 2025 | 35.33 | 35.33 | 35.33 | 35.33 | 35.01 | 0.26% |
| May 16, 2025 | 35.24 | 35.24 | 35.24 | 35.24 | 34.92 | 0.46% |
| May 15, 2025 | 35.08 | 35.08 | 35.08 | 35.08 | 34.76 | 0.46% |
| May 14, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.60 | -0.23% |