American Funds American Mutual 529-F-3 (FFFMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
55.58
-0.13 (-0.23%)
May 9, 2025, 4:00 PM EDT
FFFMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 14, 2025 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | -0.44% |
| May 13, 2025 | 56.67 | 56.67 | 56.67 | 56.67 | 56.67 | -0.21% |
| May 12, 2025 | 56.79 | 56.79 | 56.79 | 56.79 | 56.79 | 2.18% |
| May 9, 2025 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | -0.23% |
| May 8, 2025 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | 0.22% |
| May 7, 2025 | 55.59 | 55.59 | 55.59 | 55.59 | 55.59 | 0.29% |
| May 6, 2025 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | -0.70% |
| May 5, 2025 | 55.82 | 55.82 | 55.82 | 55.82 | 55.82 | -0.43% |
| May 2, 2025 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | 1.50% |
| May 1, 2025 | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | 0.29% |
| Apr 30, 2025 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | 0.40% |
| Apr 29, 2025 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | 0.46% |
| Apr 28, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | 0.37% |
| Apr 25, 2025 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | 0.17% |
| Apr 24, 2025 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | 1.36% |
| 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% |