American Funds American Balanced Fund (FBONX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
36.25
-0.22 (-0.60%)
Oct 23, 2024, 9:30 AM EDT
FBONX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | -0.17% |
| Oct 29, 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | 0.28% |
| Oct 28, 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
| Oct 25, 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | 0.03% |
| Oct 24, 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | -0.06% |
| Oct 23, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | -0.60% |
| Oct 22, 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | 0.08% |
| Oct 21, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | -0.46% |
| Oct 18, 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | 0.05% |
| Oct 17, 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | 0.14% |
| Oct 16, 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | 0.41% |
| Oct 15, 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | -0.76% |
| Oct 14, 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | 0.36% |
| Oct 11, 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | 0.44% |
| Oct 10, 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | -0.11% |
| Oct 9, 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | 0.44% |
| Oct 8, 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | 0.47% |
| Oct 7, 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | -0.58% |
| Oct 4, 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | 0.39% |
| Oct 3, 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | -0.22% |
| Oct 2, 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | 0.06% |
| Oct 1, 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | -0.19% |
| Sep 30, 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
| Sep 27, 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | -0.06% |
| Sep 26, 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | 0.30% |
| Sep 25, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -0.28% |
| Sep 24, 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | 0.25% |
| Sep 23, 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | 0.25% |
| Sep 20, 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | 0.06% |
| Sep 19, 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | 1.06% |
| Sep 18, 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | -0.28% |
| Sep 17, 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | -0.08% |
| Sep 16, 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | -0.17% |
| Sep 13, 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.78 | 0.59% |
| Sep 12, 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.57 | 0.68% |
| Sep 11, 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.33 | 0.74% |
| Sep 10, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.07 | 0.31% |
| Sep 9, 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 34.96 | 0.75% |
| Sep 6, 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.70 | -1.22% |
| Sep 5, 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.13 | -0.25% |
| Sep 4, 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.22 | 0.06% |
| Sep 3, 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.20 | -1.31% |
| Aug 30, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.67 | 0.53% |
| Aug 29, 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.48 | -0.06% |
| Aug 28, 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.50 | -0.36% |
| Aug 27, 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.63 | 0.14% |
| Aug 26, 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.58 | -0.25% |
| Aug 23, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.67 | 0.90% |
| Aug 22, 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.35 | -0.64% |
| Aug 21, 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.58 | 0.28% |
| Aug 20, 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.48 | -0.03% |
| Aug 19, 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.49 | 0.56% |
| Aug 16, 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.29 | 0.11% |
| Aug 15, 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.25 | 0.91% |
| Aug 14, 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 34.93 | 0.26% |
| Aug 13, 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.84 | 1.13% |
| Aug 12, 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.45 | - |
| Aug 9, 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.45 | 0.46% |
| Aug 8, 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.29 | 1.47% |
| Aug 7, 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.80 | -0.56% |
| Aug 6, 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 33.98 | 0.41% |
| Aug 5, 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.85 | -1.62% |
| Aug 2, 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.40 | -0.98% |
| Aug 1, 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.74 | -0.94% |
| Jul 31, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.07 | 1.41% |
| Jul 30, 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.58 | -0.14% |
| Jul 29, 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.63 | - |
| Jul 26, 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.63 | 1.02% |
| Jul 25, 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.28 | -0.17% |
| Jul 24, 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.34 | -1.57% |
| Jul 23, 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 34.89 | 0.09% |
| Jul 22, 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.86 | 0.60% |
| Jul 19, 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.65 | -0.57% |
| Jul 18, 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.85 | -0.48% |
| Jul 17, 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.02 | -1.07% |
| Jul 16, 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.40 | 0.54% |
| Jul 15, 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.21 | 0.11% |
| Jul 12, 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.17 | 0.37% |
| Jul 11, 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.04 | -0.09% |
| Jul 10, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.07 | 0.69% |
| Jul 9, 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.83 | -0.17% |
| Jul 8, 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 34.89 | 0.09% |
| Jul 5, 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.86 | 0.37% |
| Jul 3, 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.73 | 0.55% |
| Jul 2, 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.54 | 0.46% |
| Jul 1, 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.38 | -0.12% |
| Jun 28, 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.42 | -0.14% |
| Jun 27, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.47 | 0.06% |
| Jun 26, 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.45 | -0.17% |
| Jun 25, 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.51 | 0.06% |
| Jun 24, 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.49 | -0.09% |
| Jun 21, 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.52 | -0.29% |
| Jun 20, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.62 | -0.20% |
| Jun 18, 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.69 | 0.17% |
| Jun 17, 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.63 | 0.67% |
| Jun 14, 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.40 | 0.06% |
| Jun 13, 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.38 | 0.61% |
| Jun 12, 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.17 | 0.68% |
| Jun 11, 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 33.94 | 0.15% |
| Jun 10, 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 33.90 | 0.09% |