American Funds American Mutual 529-F-3 (FFFMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
58.84
+0.25 (0.43%)
Apr 6, 2026, 9:30 AM EST
FFFMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 7, 2026 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | 0.14% |
| Apr 6, 2026 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | 0.43% |
| Apr 2, 2026 | 58.59 | 58.59 | 58.59 | 58.59 | 58.59 | 0.05% |
| Apr 1, 2026 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | 0.19% |
| Mar 31, 2026 | 58.45 | 58.45 | 58.45 | 58.45 | 58.45 | 1.86% |
| Mar 30, 2026 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | -0.10% |
| Mar 27, 2026 | 57.44 | 57.44 | 57.44 | 57.44 | 57.44 | -1.05% |
| Mar 26, 2026 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | -1.19% |
| Mar 25, 2026 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | 0.46% |
| Mar 24, 2026 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | - |
| Mar 23, 2026 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | 0.88% |
| Mar 20, 2026 | 57.97 | 57.97 | 57.97 | 57.97 | 57.97 | -1.38% |
| Mar 19, 2026 | 58.78 | 58.78 | 58.78 | 58.78 | 58.78 | -0.07% |
| Mar 18, 2026 | 58.82 | 58.82 | 58.82 | 58.82 | 58.82 | -2.02% |
| Mar 17, 2026 | 60.03 | 60.03 | 60.03 | 60.03 | 59.77 | -0.20% |
| Mar 16, 2026 | 60.15 | 60.15 | 60.15 | 60.15 | 59.89 | 0.79% |
| Mar 13, 2026 | 59.68 | 59.68 | 59.68 | 59.68 | 59.42 | -0.25% |
| Mar 12, 2026 | 59.83 | 59.83 | 59.83 | 59.83 | 59.57 | -1.16% |
| Mar 11, 2026 | 60.53 | 60.53 | 60.53 | 60.53 | 60.27 | -0.44% |
| Mar 10, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | 60.54 | -0.28% |
| Mar 9, 2026 | 60.97 | 60.97 | 60.97 | 60.97 | 60.70 | 0.43% |
| Mar 6, 2026 | 60.71 | 60.71 | 60.71 | 60.71 | 60.45 | -0.98% |
| Mar 5, 2026 | 61.31 | 61.31 | 61.31 | 61.31 | 61.04 | -0.99% |
| Mar 4, 2026 | 61.92 | 61.92 | 61.92 | 61.92 | 61.65 | 0.28% |
| Mar 3, 2026 | 61.75 | 61.75 | 61.75 | 61.75 | 61.48 | -1.15% |
| Mar 2, 2026 | 62.47 | 62.47 | 62.47 | 62.47 | 62.20 | -0.18% |
| Feb 27, 2026 | 62.58 | 62.58 | 62.58 | 62.58 | 62.31 | 0.30% |
| Feb 26, 2026 | 62.39 | 62.39 | 62.39 | 62.39 | 62.12 | -0.18% |
| Feb 25, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.23 | 0.45% |
| Feb 24, 2026 | 62.22 | 62.22 | 62.22 | 62.22 | 61.95 | 0.26% |
| Feb 23, 2026 | 62.06 | 62.06 | 62.06 | 62.06 | 61.79 | -0.50% |
| Feb 20, 2026 | 62.37 | 62.37 | 62.37 | 62.37 | 62.10 | 0.48% |
| Feb 19, 2026 | 62.07 | 62.07 | 62.07 | 62.07 | 61.80 | -0.19% |
| Feb 18, 2026 | 62.19 | 62.19 | 62.19 | 62.19 | 61.92 | 0.10% |
| Feb 17, 2026 | 62.13 | 62.13 | 62.13 | 62.13 | 61.86 | 0.03% |
| Feb 13, 2026 | 62.11 | 62.11 | 62.11 | 62.11 | 61.84 | 0.37% |
| Feb 12, 2026 | 61.88 | 61.88 | 61.88 | 61.88 | 61.61 | -0.72% |
| Feb 11, 2026 | 62.33 | 62.33 | 62.33 | 62.33 | 62.06 | 0.45% |
| Feb 10, 2026 | 62.05 | 62.05 | 62.05 | 62.05 | 61.78 | 0.02% |
| Feb 9, 2026 | 62.04 | 62.04 | 62.04 | 62.04 | 61.77 | 0.34% |
| Feb 6, 2026 | 61.83 | 61.83 | 61.83 | 61.83 | 61.56 | 1.76% |
| Feb 5, 2026 | 60.76 | 60.76 | 60.76 | 60.76 | 60.50 | -0.69% |
| Feb 4, 2026 | 61.18 | 61.18 | 61.18 | 61.18 | 60.91 | 0.58% |
| Feb 3, 2026 | 60.83 | 60.83 | 60.83 | 60.83 | 60.57 | -0.16% |
| Feb 2, 2026 | 60.93 | 60.93 | 60.93 | 60.93 | 60.66 | 0.33% |
| Jan 30, 2026 | 60.73 | 60.73 | 60.73 | 60.73 | 60.47 | 0.05% |
| Jan 29, 2026 | 60.70 | 60.70 | 60.70 | 60.70 | 60.44 | -0.20% |
| Jan 28, 2026 | 60.82 | 60.82 | 60.82 | 60.82 | 60.56 | -0.49% |
| Jan 27, 2026 | 61.12 | 61.12 | 61.12 | 61.12 | 60.85 | 0.49% |
| Jan 26, 2026 | 60.82 | 60.82 | 60.82 | 60.82 | 60.56 | 0.53% |