American Funds American Balanced Fund (FBONX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
37.81
+0.23 (0.61%)
Sep 4, 2025, 9:30 AM EDT
FBONX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| 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% |