American Funds American Mutual 529-F-3 (FFFMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
56.50
-0.14 (-0.25%)
Mar 26, 2025, 5:00 PM EST
FFFMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Feb 10, 2025 | 57.82 | 57.82 | 57.82 | 57.82 | 57.56 | 0.40% |
| Feb 7, 2025 | 57.59 | 57.59 | 57.59 | 57.59 | 57.33 | -0.72% |
| Feb 6, 2025 | 58.01 | 58.01 | 58.01 | 58.01 | 57.74 | 0.17% |
| Feb 5, 2025 | 57.91 | 57.91 | 57.91 | 57.91 | 57.64 | 0.85% |
| Feb 4, 2025 | 57.42 | 57.42 | 57.42 | 57.42 | 57.16 | 0.16% |
| Feb 3, 2025 | 57.33 | 57.33 | 57.33 | 57.33 | 57.07 | -0.30% |
| Jan 31, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.24 | -0.28% |
| Jan 30, 2025 | 57.66 | 57.66 | 57.66 | 57.66 | 57.40 | 0.68% |
| Jan 29, 2025 | 57.27 | 57.27 | 57.27 | 57.27 | 57.01 | -0.14% |
| Jan 28, 2025 | 57.35 | 57.35 | 57.35 | 57.35 | 57.09 | -0.05% |
| Jan 27, 2025 | 57.38 | 57.38 | 57.38 | 57.38 | 57.12 | -0.14% |
| Jan 24, 2025 | 57.46 | 57.46 | 57.46 | 57.46 | 57.20 | 0.03% |
| Jan 23, 2025 | 57.44 | 57.44 | 57.44 | 57.44 | 57.18 | 0.91% |
| Jan 22, 2025 | 56.92 | 56.92 | 56.92 | 56.92 | 56.66 | -0.09% |
| Jan 21, 2025 | 56.97 | 56.97 | 56.97 | 56.97 | 56.71 | 1.10% |
| Jan 17, 2025 | 56.35 | 56.35 | 56.35 | 56.35 | 56.09 | 0.52% |
| Jan 16, 2025 | 56.06 | 56.06 | 56.06 | 56.06 | 55.80 | 0.41% |