American Funds American Mutual 529-F-3 (FFFMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
57.97
-0.05 (-0.09%)
Jun 5, 2025, 4:00 PM EDT
FFFMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 57.97 | 57.97 | 57.97 | 57.97 | 57.97 | -0.09% |
| Jun 4, 2025 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | - |
| Jun 3, 2025 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | 0.45% |
| Jun 2, 2025 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | 0.36% |
| May 30, 2025 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | 0.31% |
| May 29, 2025 | 57.37 | 57.37 | 57.37 | 57.37 | 57.37 | 0.40% |
| May 28, 2025 | 57.14 | 57.14 | 57.14 | 57.14 | 57.14 | -0.50% |
| May 27, 2025 | 57.43 | 57.43 | 57.43 | 57.43 | 57.43 | 1.65% |
| May 23, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.23% |
| May 22, 2025 | 56.63 | 56.63 | 56.63 | 56.63 | 56.63 | -0.26% |
| May 21, 2025 | 56.78 | 56.78 | 56.78 | 56.78 | 56.78 | -1.46% |
| May 20, 2025 | 57.62 | 57.62 | 57.62 | 57.62 | 57.62 | -0.09% |
| May 19, 2025 | 57.67 | 57.67 | 57.67 | 57.67 | 57.67 | 0.56% |
| May 16, 2025 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | 0.47% |
| May 15, 2025 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | 1.17% |
| 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% |