American Funds Global Balanced 529-F-3 (FFBGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
36.42
-0.04 (-0.11%)
Jan 13, 2025, 10:53 AM EST
FFBGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 13, 2025 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | -0.11% |
| Jan 10, 2025 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | -0.92% |
| Jan 8, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| Jan 7, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.38% |
| Jan 6, 2025 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | 0.46% |
| Jan 3, 2025 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | 0.33% |
| Jan 2, 2025 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
| Dec 31, 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | -0.19% |
| Dec 30, 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | -0.57% |
| Dec 27, 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | -0.32% |
| Dec 26, 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | 0.03% |
| Dec 24, 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | 0.43% |
| Dec 23, 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | -2.46% |
| Dec 20, 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | -0.66% |
| Dec 19, 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 36.58 | -0.37% |
| Dec 18, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 36.72 | -2.08% |
| Dec 17, 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 37.50 | -0.38% |
| Dec 16, 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 37.64 | 0.31% |
| Dec 13, 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 37.52 | 0.36% |
| Dec 12, 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 37.39 | -0.59% |
| Dec 11, 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 37.61 | 0.33% |
| Dec 10, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 37.49 | -0.31% |
| Dec 9, 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 37.60 | -0.28% |
| Dec 6, 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 37.71 | 0.10% |
| Dec 5, 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 37.67 | 0.13% |
| Dec 4, 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 37.62 | 0.20% |
| Dec 3, 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 37.54 | 0.15% |
| Dec 2, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 37.49 | 0.05% |
| Nov 29, 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 37.47 | 0.57% |
| Nov 27, 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 37.26 | 0.08% |
| Nov 26, 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 37.23 | 0.10% |
| Nov 25, 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 37.19 | 0.70% |
| Nov 22, 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 36.93 | 0.16% |
| Nov 21, 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 36.87 | 0.16% |
| Nov 20, 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 36.81 | -0.13% |
| Nov 19, 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 36.86 | 0.03% |
| Nov 18, 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 36.85 | 0.47% |
| Nov 15, 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 36.68 | -0.60% |
| Nov 14, 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 36.90 | -0.36% |
| Nov 13, 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 37.03 | -0.41% |
| Nov 12, 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 37.19 | -0.85% |
| Nov 11, 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 37.50 | -0.31% |
| Nov 8, 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 37.62 | -0.23% |
| Nov 7, 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 37.71 | 0.90% |
| Nov 6, 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 37.37 | -0.15% |
| Nov 5, 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 37.43 | 0.59% |
| Nov 4, 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 37.21 | 0.05% |
| Nov 1, 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 37.19 | -0.08% |
| Oct 31, 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 37.22 | -0.69% |
| Oct 30, 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 37.48 | -0.23% |
| Oct 29, 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 37.56 | -0.05% |
| Oct 28, 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 37.58 | 0.21% |
| Oct 25, 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 37.50 | -0.13% |
| Oct 24, 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 37.55 | - |
| Oct 23, 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 37.55 | -0.61% |
| Oct 22, 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 37.78 | -0.10% |
| Oct 21, 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 37.82 | -0.58% |
| Oct 18, 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 38.04 | 0.28% |
| Oct 17, 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 37.94 | -0.08% |
| Oct 16, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 37.97 | 0.20% |
| Oct 15, 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 37.89 | -0.53% |
| Oct 14, 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 38.09 | 0.23% |
| Oct 11, 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 38.00 | 0.33% |
| Oct 10, 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 37.88 | -0.13% |
| Oct 9, 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 37.93 | 0.08% |
| Oct 8, 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 37.90 | 0.13% |
| Oct 7, 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 37.85 | -0.35% |
| Oct 4, 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 37.99 | 0.08% |
| Oct 3, 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 37.96 | -0.40% |
| Oct 2, 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 38.11 | -0.23% |
| Oct 1, 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 38.20 | -0.33% |
| Sep 30, 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 38.32 | -0.20% |
| Sep 27, 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 38.40 | - |
| Sep 26, 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 38.40 | 0.76% |
| Sep 25, 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 38.11 | -0.35% |
| Sep 24, 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 38.25 | 0.61% |
| Sep 23, 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 38.01 | -0.43% |
| Sep 20, 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 37.97 | -0.15% |
| Sep 19, 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 38.03 | 1.09% |
| Sep 18, 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 37.62 | -0.25% |
| Sep 17, 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 37.71 | -0.13% |
| Sep 16, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 37.76 | 0.30% |
| Sep 13, 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 37.65 | 0.41% |
| Sep 12, 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 37.49 | 0.64% |
| Sep 11, 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 37.26 | 0.54% |
| Sep 10, 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 37.05 | 0.13% |
| Sep 9, 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 37.01 | 0.60% |
| Sep 6, 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 36.79 | -0.95% |
| Sep 5, 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 37.14 | -0.15% |
| Sep 4, 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 37.20 | 0.15% |
| Sep 3, 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 37.14 | -1.27% |
| Aug 30, 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 37.62 | 0.36% |
| Aug 29, 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 37.48 | 0.10% |
| Aug 28, 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 37.45 | -0.36% |
| Aug 27, 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 37.58 | 0.15% |
| Aug 26, 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 37.52 | -0.15% |
| Aug 23, 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 37.58 | 1.03% |
| Aug 22, 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 37.20 | -0.54% |
| Aug 21, 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 37.40 | 0.31% |
| Aug 20, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 37.28 | -0.08% |