American Funds Global Balanced 529-F-3 (FFBGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
40.37
+0.05 (0.12%)
Dec 24, 2025, 9:30 AM EST
FFBGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 24, 2025 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | 0.12% |
| Dec 23, 2025 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | 0.55% |
| Dec 22, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | 0.38% |
| Dec 19, 2025 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | -4.15% |
| Dec 18, 2025 | 39.77 | 39.77 | 39.77 | 41.68 | 39.77 | 0.43% |
| Dec 17, 2025 | 39.60 | 39.60 | 39.60 | 41.50 | 39.60 | -0.53% |
| Dec 16, 2025 | 39.81 | 39.81 | 39.81 | 41.72 | 39.81 | -0.38% |
| Dec 15, 2025 | 39.97 | 39.97 | 39.97 | 41.88 | 39.96 | 0.07% |
| Dec 12, 2025 | 39.94 | 39.94 | 39.94 | 41.85 | 39.94 | -0.83% |
| Dec 11, 2025 | 40.27 | 40.27 | 40.27 | 42.20 | 40.27 | 0.29% |
| Dec 10, 2025 | 40.16 | 40.16 | 40.16 | 42.08 | 40.16 | 0.50% |
| Dec 9, 2025 | 39.96 | 39.96 | 39.96 | 41.87 | 39.96 | -0.19% |
| Dec 8, 2025 | 40.03 | 40.03 | 40.03 | 41.95 | 40.03 | -0.10% |
| Dec 5, 2025 | 40.07 | 40.07 | 40.07 | 41.99 | 40.07 | -0.17% |
| Dec 4, 2025 | 40.14 | 40.14 | 40.14 | 42.06 | 40.14 | 0.14% |
| Dec 3, 2025 | 40.08 | 40.08 | 40.08 | 42.00 | 40.08 | 0.21% |
| Dec 2, 2025 | 39.99 | 39.99 | 39.99 | 41.91 | 39.99 | 0.07% |
| Dec 1, 2025 | 39.97 | 39.97 | 39.97 | 41.88 | 39.96 | -0.69% |
| Nov 28, 2025 | 40.24 | 40.24 | 40.24 | 42.17 | 40.24 | 0.33% |
| Nov 26, 2025 | 40.11 | 40.11 | 40.11 | 42.03 | 40.11 | 0.67% |
| Nov 25, 2025 | 39.84 | 39.84 | 39.84 | 41.75 | 39.84 | 0.77% |
| Nov 24, 2025 | 39.54 | 39.54 | 39.54 | 41.43 | 39.54 | 0.66% |
| Nov 21, 2025 | 39.28 | 39.28 | 39.28 | 41.16 | 39.28 | 0.44% |
| Nov 20, 2025 | 39.11 | 39.11 | 39.11 | 40.98 | 39.11 | -0.58% |
| Nov 19, 2025 | 39.34 | 39.34 | 39.34 | 41.22 | 39.34 | -0.12% |
| Nov 18, 2025 | 39.38 | 39.38 | 39.38 | 41.27 | 39.38 | -0.53% |
| Nov 17, 2025 | 39.59 | 39.59 | 39.59 | 41.49 | 39.59 | -0.46% |
| Nov 14, 2025 | 39.77 | 39.77 | 39.77 | 41.68 | 39.77 | -0.14% |
| Nov 13, 2025 | 39.83 | 39.83 | 39.83 | 41.74 | 39.83 | -0.88% |
| Nov 12, 2025 | 40.18 | 40.18 | 40.18 | 42.11 | 40.18 | 0.33% |
| Nov 11, 2025 | 40.05 | 40.05 | 40.05 | 41.97 | 40.05 | 0.33% |
| Nov 10, 2025 | 39.92 | 39.92 | 39.92 | 41.83 | 39.92 | 0.94% |
| Nov 7, 2025 | 39.55 | 39.55 | 39.55 | 41.44 | 39.55 | 0.05% |
| Nov 6, 2025 | 39.53 | 39.53 | 39.53 | 41.42 | 39.53 | -0.22% |
| Nov 5, 2025 | 39.61 | 39.61 | 39.61 | 41.51 | 39.61 | 0.24% |
| Nov 4, 2025 | 39.52 | 39.52 | 39.52 | 41.41 | 39.52 | -0.55% |
| Nov 3, 2025 | 39.74 | 39.74 | 39.74 | 41.64 | 39.74 | - |
| Oct 31, 2025 | 39.74 | 39.74 | 39.74 | 41.64 | 39.74 | - |
| Oct 30, 2025 | 39.74 | 39.74 | 39.74 | 41.64 | 39.74 | -0.60% |
| Oct 29, 2025 | 39.97 | 39.97 | 39.97 | 41.89 | 39.97 | - |
| Oct 28, 2025 | 39.97 | 39.97 | 39.97 | 41.89 | 39.97 | -0.02% |
| Oct 27, 2025 | 39.98 | 39.98 | 39.98 | 41.90 | 39.98 | 0.70% |
| Oct 24, 2025 | 39.71 | 39.71 | 39.71 | 41.61 | 39.71 | 0.39% |
| Oct 23, 2025 | 39.56 | 39.56 | 39.56 | 41.45 | 39.55 | 0.34% |
| Oct 22, 2025 | 39.42 | 39.42 | 39.42 | 41.31 | 39.42 | -0.12% |
| Oct 21, 2025 | 39.47 | 39.47 | 39.47 | 41.36 | 39.47 | -0.17% |
| Oct 20, 2025 | 39.54 | 39.54 | 39.54 | 41.43 | 39.54 | 0.63% |
| Oct 17, 2025 | 39.29 | 39.29 | 39.29 | 41.17 | 39.29 | -0.12% |
| Oct 16, 2025 | 39.34 | 39.34 | 39.34 | 41.22 | 39.34 | -0.07% |
| Oct 15, 2025 | 39.36 | 39.36 | 39.36 | 41.25 | 39.36 | 0.36% |