American Funds Bond Fund of Amer 529-F-2 (FFBOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.54
-0.03 (-0.26%)
Oct 23, 2025, 9:30 AM EDT
FFBOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 23, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -0.26% |
| Oct 22, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 0.09% |
| Oct 21, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0.09% |
| Oct 20, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0.09% |
| Oct 17, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -0.09% |
| Oct 16, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0.26% |
| Oct 15, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| Oct 14, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.17% |
| Oct 13, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Oct 10, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.44% |
| Oct 9, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -0.17% |
| Oct 8, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| Oct 7, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0.17% |
| Oct 6, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -0.26% |
| Oct 3, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -0.09% |
| Oct 2, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0.09% |
| Oct 1, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0.26% |
| Sep 30, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -0.09% |
| Sep 29, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0.17% |
| Sep 26, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| Sep 25, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -0.17% |
| Sep 24, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -0.17% |
| Sep 23, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0.17% |
| Sep 22, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -0.17% |
| Sep 19, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -0.09% |
| Sep 18, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -0.26% |
| Sep 17, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -0.17% |
| Sep 16, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0.09% |
| Sep 15, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0.17% |
| Sep 12, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -0.17% |
| Sep 11, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0.17% |
| Sep 10, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0.17% |
| Sep 9, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -0.26% |
| Sep 8, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.35% |
| Sep 5, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0.44% |
| Sep 4, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 0.35% |
| Sep 3, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0.26% |
| Sep 2, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -0.26% |
| Aug 29, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | -0.09% |
| Aug 28, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.18% |
| Aug 27, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0.09% |
| Aug 26, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0.09% |
| Aug 25, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -0.09% |
| Aug 22, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0.44% |
| Aug 21, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -0.18% |
| Aug 20, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| Aug 19, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0.18% |
| Aug 18, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -0.09% |
| Aug 15, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -0.18% |
| Aug 14, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -0.35% |