American Funds American Balanced Fund (FBONX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
37.64
+0.13 (0.35%)
At close: Dec 24, 2025
FBONX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 26, 2025 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | 0.11% |
| Dec 24, 2025 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | 0.35% |
| Dec 23, 2025 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | 0.35% |
| Dec 22, 2025 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | 0.59% |
| Dec 19, 2025 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | 0.54% |
| Dec 18, 2025 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | 0.71% |
| Dec 17, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | -0.76% |
| Dec 16, 2025 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | -0.24% |
| Dec 15, 2025 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | -6.77% |
| Dec 12, 2025 | 37.16 | 37.16 | 37.16 | 39.76 | 37.16 | -1.22% |
| Dec 11, 2025 | 37.62 | 37.62 | 37.62 | 40.25 | 37.62 | 0.17% |
| Dec 10, 2025 | 37.55 | 37.55 | 37.55 | 40.18 | 37.55 | 0.80% |
| Dec 9, 2025 | 37.25 | 37.25 | 37.25 | 39.86 | 37.25 | - |
| Dec 8, 2025 | 37.25 | 37.25 | 37.25 | 39.86 | 37.25 | -0.03% |
| Dec 5, 2025 | 37.26 | 37.26 | 37.26 | 39.87 | 37.26 | 0.18% |
| Dec 4, 2025 | 37.20 | 37.20 | 37.20 | 39.80 | 37.20 | -0.18% |
| Dec 3, 2025 | 37.26 | 37.26 | 37.26 | 39.87 | 37.26 | 0.28% |
| Dec 2, 2025 | 37.16 | 37.16 | 37.16 | 39.76 | 37.16 | 0.18% |
| Dec 1, 2025 | 37.10 | 37.10 | 37.10 | 39.69 | 37.09 | -0.80% |
| Nov 28, 2025 | 37.39 | 37.39 | 37.39 | 40.01 | 37.39 | 0.50% |
| Nov 26, 2025 | 37.21 | 37.21 | 37.21 | 39.81 | 37.21 | 0.63% |
| Nov 25, 2025 | 36.97 | 36.97 | 36.97 | 39.56 | 36.97 | 0.97% |
| Nov 24, 2025 | 36.62 | 36.62 | 36.62 | 39.18 | 36.62 | 1.21% |
| Nov 21, 2025 | 36.18 | 36.18 | 36.18 | 38.71 | 36.18 | 0.62% |
| Nov 20, 2025 | 35.96 | 35.96 | 35.96 | 38.47 | 35.95 | -0.90% |
| Nov 19, 2025 | 36.28 | 36.28 | 36.28 | 38.82 | 36.28 | 0.28% |
| Nov 18, 2025 | 36.18 | 36.18 | 36.18 | 38.71 | 36.18 | -0.44% |
| Nov 17, 2025 | 36.34 | 36.34 | 36.34 | 38.88 | 36.34 | -0.41% |
| Nov 14, 2025 | 36.49 | 36.49 | 36.49 | 39.04 | 36.49 | -0.10% |
| Nov 13, 2025 | 36.53 | 36.53 | 36.53 | 39.08 | 36.52 | -1.21% |
| Nov 12, 2025 | 36.97 | 36.97 | 36.97 | 39.56 | 36.97 | 0.18% |
| Nov 11, 2025 | 36.91 | 36.91 | 36.91 | 39.49 | 36.91 | 0.20% |
| Nov 10, 2025 | 36.83 | 36.83 | 36.83 | 39.41 | 36.83 | 1.00% |
| Nov 7, 2025 | 36.47 | 36.47 | 36.47 | 39.02 | 36.47 | 0.08% |
| Nov 6, 2025 | 36.44 | 36.44 | 36.44 | 38.99 | 36.44 | -0.36% |
| Nov 5, 2025 | 36.57 | 36.57 | 36.57 | 39.13 | 36.57 | 0.44% |
| Nov 4, 2025 | 36.41 | 36.41 | 36.41 | 38.96 | 36.41 | -0.87% |
| Nov 3, 2025 | 36.73 | 36.73 | 36.73 | 39.30 | 36.73 | 0.08% |
| Oct 31, 2025 | 36.70 | 36.70 | 36.70 | 39.27 | 36.70 | -0.20% |
| Oct 30, 2025 | 36.78 | 36.78 | 36.78 | 39.35 | 36.78 | -0.76% |
| Oct 29, 2025 | 37.06 | 37.06 | 37.06 | 39.65 | 37.06 | -0.15% |
| Oct 28, 2025 | 37.11 | 37.11 | 37.11 | 39.71 | 37.11 | 0.05% |
| Oct 27, 2025 | 37.10 | 37.10 | 37.10 | 39.69 | 37.09 | 0.63% |
| Oct 24, 2025 | 36.86 | 36.86 | 36.86 | 39.44 | 36.86 | 0.69% |
| Oct 23, 2025 | 36.61 | 36.61 | 36.61 | 39.17 | 36.61 | 0.31% |
| Oct 22, 2025 | 36.50 | 36.50 | 36.50 | 39.05 | 36.50 | -0.33% |
| Oct 21, 2025 | 36.62 | 36.62 | 36.62 | 39.18 | 36.62 | -0.25% |
| Oct 20, 2025 | 36.71 | 36.71 | 36.71 | 39.28 | 36.71 | 0.69% |
| Oct 17, 2025 | 36.46 | 36.46 | 36.46 | 39.01 | 36.46 | 0.10% |
| Oct 16, 2025 | 36.42 | 36.42 | 36.42 | 38.97 | 36.42 | -0.18% |