American Funds American Mutual 529-F-3 (FFFMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
54.31
+0.73 (1.36%)
At close: Apr 24, 2025
FFFMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | 1.06% |
| Apr 22, 2025 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | 1.55% |
| Apr 21, 2025 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | -1.79% |
| Apr 17, 2025 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | - |
| Apr 16, 2025 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | -1.26% |
| Apr 15, 2025 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | -0.35% |
| Apr 14, 2025 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | 0.97% |
| Apr 11, 2025 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | 1.44% |
| Apr 10, 2025 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | -2.53% |
| Apr 9, 2025 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | 6.64% |
| Apr 8, 2025 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | -0.99% |
| Apr 7, 2025 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | -1.37% |
| Apr 4, 2025 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | -4.99% |
| Apr 3, 2025 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | -3.24% |
| Apr 2, 2025 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | 0.34% |
| Apr 1, 2025 | 56.34 | 56.34 | 56.34 | 56.34 | 56.34 | 0.14% |
| Mar 31, 2025 | 56.26 | 56.26 | 56.26 | 56.26 | 56.26 | 0.82% |
| Mar 28, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | -1.10% |
| Mar 27, 2025 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | -0.14% |
| Mar 26, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.25% |
| Mar 25, 2025 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | -0.14% |
| Mar 24, 2025 | 56.72 | 56.72 | 56.72 | 56.72 | 56.72 | 1.09% |
| Mar 21, 2025 | 56.11 | 56.11 | 56.11 | 56.11 | 56.11 | -0.23% |
| Mar 20, 2025 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | -0.27% |
| Mar 19, 2025 | 56.39 | 56.39 | 56.39 | 56.39 | 56.39 | 0.64% |
| Mar 18, 2025 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | -0.48% |
| Mar 17, 2025 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | 1.00% |
| Mar 14, 2025 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | 1.35% |
| Mar 13, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.83% |
| Mar 12, 2025 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | -0.68% |
| Mar 11, 2025 | 55.84 | 55.84 | 55.84 | 55.84 | 55.58 | -1.01% |
| Mar 10, 2025 | 56.41 | 56.41 | 56.41 | 56.41 | 56.15 | -1.45% |
| Mar 7, 2025 | 57.24 | 57.24 | 57.24 | 57.24 | 56.98 | 0.72% |
| Mar 6, 2025 | 56.83 | 56.83 | 56.83 | 56.83 | 56.57 | -1.10% |
| Mar 5, 2025 | 57.46 | 57.46 | 57.46 | 57.46 | 57.20 | 1.04% |
| Mar 4, 2025 | 56.87 | 56.87 | 56.87 | 56.87 | 56.61 | -1.54% |
| Mar 3, 2025 | 57.76 | 57.76 | 57.76 | 57.76 | 57.50 | -0.59% |
| Feb 28, 2025 | 58.10 | 58.10 | 58.10 | 58.10 | 57.83 | 1.22% |
| Feb 27, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.14 | -0.50% |
| Feb 26, 2025 | 57.69 | 57.69 | 57.69 | 57.69 | 57.43 | -0.22% |
| Feb 25, 2025 | 57.82 | 57.82 | 57.82 | 57.82 | 57.56 | 0.05% |
| Feb 24, 2025 | 57.79 | 57.79 | 57.79 | 57.79 | 57.53 | -0.12% |
| Feb 21, 2025 | 57.86 | 57.86 | 57.86 | 57.86 | 57.59 | -1.08% |
| Feb 20, 2025 | 58.49 | 58.49 | 58.49 | 58.49 | 58.22 | -0.10% |
| Feb 19, 2025 | 58.55 | 58.55 | 58.55 | 58.55 | 58.28 | 0.39% |
| Feb 18, 2025 | 58.32 | 58.32 | 58.32 | 58.32 | 58.05 | 0.41% |
| Feb 14, 2025 | 58.08 | 58.08 | 58.08 | 58.08 | 57.81 | -0.39% |
| Feb 13, 2025 | 58.31 | 58.31 | 58.31 | 58.31 | 58.04 | 0.55% |
| Feb 12, 2025 | 57.99 | 57.99 | 57.99 | 57.99 | 57.72 | -0.12% |
| Feb 11, 2025 | 58.06 | 58.06 | 58.06 | 58.06 | 57.79 | 0.42% |