Skip to main content
American Funds Corporate Bond 529-F-2 (FFBBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.22
-0.06 (-0.65%)
Jan 10, 2025, 4:00 PM EST

FFBBX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jan 14, 20259.209.209.209.209.20-0.11%
Jan 13, 20259.219.219.219.219.21-0.11%
Jan 10, 20259.229.229.229.229.22-0.65%
Jan 8, 20259.289.289.289.289.280.11%
Jan 7, 20259.279.279.279.279.27-0.43%
Jan 6, 20259.319.319.319.319.31-0.21%
Jan 3, 20259.339.339.339.339.33-0.21%
Jan 2, 20259.359.359.359.359.35-
Dec 31, 20249.359.359.359.359.35-0.21%
Dec 30, 20249.379.379.379.379.330.43%
Dec 27, 20249.339.339.339.339.29-0.21%
Dec 26, 20249.359.359.359.359.310.11%
Dec 24, 20249.349.349.349.349.300.11%
Dec 23, 20249.339.339.339.339.29-0.32%
Dec 20, 20249.369.369.369.369.320.11%
Dec 19, 20249.359.359.359.359.31-0.53%
Dec 18, 20249.409.409.409.409.36-0.63%
Dec 17, 20249.469.469.469.469.42-0.11%
Dec 16, 20249.479.479.479.479.430.11%
Dec 13, 20249.469.469.469.469.42-0.42%
Dec 12, 20249.509.509.509.509.46-0.52%
Dec 11, 20249.559.559.559.559.51-0.21%
Dec 10, 20249.579.579.579.579.53-0.10%
Dec 9, 20249.589.589.589.589.54-0.31%
Dec 6, 20249.619.619.619.619.570.10%
Dec 5, 20249.609.609.609.609.56-
Dec 4, 20249.609.609.609.609.560.42%
Dec 3, 20249.569.569.569.569.52-0.21%
Dec 2, 20249.589.589.589.589.540.10%
Nov 29, 20249.579.579.579.579.530.42%
Nov 27, 20249.539.539.539.539.460.32%
Nov 26, 20249.509.509.509.509.43-0.21%
Nov 25, 20249.529.529.529.529.450.95%
Nov 22, 20249.439.439.439.439.36-
Nov 21, 20249.439.439.439.439.36-
Nov 20, 20249.439.439.439.439.36-0.21%
Nov 19, 20249.459.459.459.459.380.11%
Nov 18, 20249.449.449.449.449.370.21%
Nov 15, 20249.429.429.429.429.35-0.11%
Nov 14, 20249.439.439.439.439.36-
Nov 13, 20249.439.439.439.439.36-0.32%
Nov 12, 20249.469.469.469.469.39-0.73%
Nov 11, 20249.539.539.539.539.46-0.10%
Nov 8, 20249.549.549.549.549.470.32%
Nov 7, 20249.519.519.519.519.440.74%
Nov 6, 20249.449.449.449.449.37-0.74%
Nov 5, 20249.519.519.519.519.440.21%
Nov 4, 20249.499.499.499.499.420.53%
Nov 1, 20249.449.449.449.449.37-0.53%
Oct 31, 20249.499.499.499.499.42-0.11%
Oct 30, 20249.509.509.509.509.40-
Oct 29, 20249.509.509.509.509.40-
Oct 28, 20249.509.509.509.509.40-0.11%
Oct 25, 20249.519.519.519.519.41-0.21%
Oct 24, 20249.539.539.539.539.430.21%
Oct 23, 20249.519.519.519.519.41-0.21%
Oct 22, 20249.539.539.539.539.43-
Oct 21, 20249.539.539.539.539.43-0.94%
Oct 18, 20249.629.629.629.629.52-
Oct 17, 20249.629.629.629.629.52-0.52%
Oct 16, 20249.679.679.679.679.560.10%
Oct 15, 20249.669.669.669.669.550.52%
Oct 14, 20249.619.619.619.619.51-0.10%
Oct 11, 20249.629.629.629.629.52-
Oct 10, 20249.629.629.629.629.52-
Oct 9, 20249.629.629.629.629.52-0.31%
Oct 8, 20249.659.659.659.659.540.10%
Oct 7, 20249.649.649.649.649.53-0.31%
Oct 4, 20249.679.679.679.679.56-0.72%
Oct 3, 20249.749.749.749.749.63-0.41%
Oct 2, 20249.789.789.789.789.67-0.20%
Oct 1, 20249.809.809.809.809.690.31%
Sep 30, 20249.779.779.779.779.66-0.20%
Sep 27, 20249.799.799.799.799.650.31%
Sep 26, 20249.769.769.769.769.62-0.10%
Sep 25, 20249.779.779.779.779.63-0.41%
Sep 24, 20249.819.819.819.819.670.10%
Sep 23, 20249.809.809.809.809.66-
Sep 20, 20249.809.809.809.809.66-0.10%
Sep 19, 20249.819.819.819.819.670.10%
Sep 18, 20249.809.809.809.809.66-0.31%
Sep 17, 20249.839.839.839.839.69-0.10%
Sep 16, 20249.849.849.849.849.700.31%
Sep 13, 20249.819.819.819.819.670.31%
Sep 12, 20249.789.789.789.789.64-0.10%
Sep 11, 20249.799.799.799.799.65-0.10%
Sep 10, 20249.809.809.809.809.660.31%
Sep 9, 20249.779.779.779.779.630.10%
Sep 6, 20249.769.769.769.769.620.10%
Sep 5, 20249.759.759.759.759.610.31%
Sep 4, 20249.729.729.729.729.580.41%
Sep 3, 20249.689.689.689.689.540.41%
Aug 30, 20249.649.649.649.649.50-0.31%
Aug 29, 20249.679.679.679.679.50-0.10%
Aug 28, 20249.689.689.689.689.51-0.10%
Aug 27, 20249.699.699.699.699.52-0.10%
Aug 26, 20249.709.709.709.709.53-0.10%
Aug 23, 20249.719.719.719.719.540.41%
Aug 22, 20249.679.679.679.679.50-0.41%
Aug 21, 20249.719.719.719.719.540.21%