American Funds Bond Fund of Amer 529-F-2 (FFBOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.45
-0.01 (-0.09%)
At close: Mar 6, 2026
FFBOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -0.09% |
| Mar 5, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -0.26% |
| Mar 4, 2026 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -0.09% |
| Mar 3, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.09% |
| Mar 2, 2026 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -0.52% |
| Feb 27, 2026 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 0.17% |
| Feb 26, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.51 | 0.17% |
| Feb 25, 2026 | 11.53 | 11.53 | 11.53 | 11.53 | 11.49 | -0.09% |
| Feb 24, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.50 | - |
| Feb 23, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.50 | 0.17% |
| Feb 20, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.48 | - |
| Feb 19, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.48 | - |
| Feb 18, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.48 | -0.17% |
| Feb 17, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.50 | - |
| Feb 13, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.50 | 0.26% |
| Feb 12, 2026 | 11.51 | 11.51 | 11.51 | 11.51 | 11.47 | 0.35% |
| Feb 11, 2026 | 11.47 | 11.47 | 11.47 | 11.47 | 11.43 | -0.17% |
| Feb 10, 2026 | 11.49 | 11.49 | 11.49 | 11.49 | 11.45 | 0.26% |
| Feb 9, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.42 | 0.09% |
| Feb 6, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.41 | -0.09% |
| Feb 5, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.42 | 0.35% |
| Feb 4, 2026 | 11.42 | 11.42 | 11.42 | 11.42 | 11.38 | - |
| Feb 3, 2026 | 11.42 | 11.42 | 11.42 | 11.42 | 11.38 | - |
| Feb 2, 2026 | 11.42 | 11.42 | 11.42 | 11.42 | 11.38 | -0.17% |
| Jan 30, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.40 | - |
| Jan 29, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.36 | 0.09% |
| Jan 28, 2026 | 11.43 | 11.43 | 11.43 | 11.43 | 11.35 | -0.09% |
| Jan 27, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.36 | -0.09% |
| Jan 26, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.37 | 0.17% |
| Jan 23, 2026 | 11.43 | 11.43 | 11.43 | 11.43 | 11.35 | - |
| Jan 22, 2026 | 11.43 | 11.43 | 11.43 | 11.43 | 11.35 | 0.09% |
| Jan 21, 2026 | 11.42 | 11.42 | 11.42 | 11.42 | 11.34 | 0.26% |
| Jan 20, 2026 | 11.39 | 11.39 | 11.39 | 11.39 | 11.31 | -0.35% |
| Jan 16, 2026 | 11.43 | 11.43 | 11.43 | 11.43 | 11.35 | -0.26% |
| Jan 15, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.38 | -0.09% |
| Jan 14, 2026 | 11.47 | 11.47 | 11.47 | 11.47 | 11.39 | 0.09% |
| Jan 13, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.38 | 0.09% |
| Jan 12, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.37 | -0.09% |
| Jan 9, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.38 | 0.17% |
| Jan 8, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.36 | -0.17% |
| Jan 7, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.38 | 0.09% |
| Jan 6, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.37 | -0.09% |
| Jan 5, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.38 | 0.17% |
| Jan 2, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.36 | -0.09% |
| Dec 31, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.37 | -0.17% |
| Dec 30, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.35 | - |
| Dec 29, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.35 | 0.09% |
| Dec 26, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.34 | - |
| Dec 24, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.34 | 0.17% |
| Dec 23, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.32 | - |