American Funds American Mutual Fund® Class 529-F-3 (FFFMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
63.49
+0.36 (0.57%)
At close: Jun 12, 2026
FFFMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 12, 2026 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | 0.57% |
| Jun 11, 2026 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | 1.20% |
| Jun 10, 2026 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | -0.87% |
| Jun 9, 2026 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | 0.61% |
| Jun 8, 2026 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | -0.16% |
| Jun 5, 2026 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | -1.12% |
| Jun 4, 2026 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | 0.57% |
| Jun 3, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.35% |
| Jun 2, 2026 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | 0.62% |
| Jun 1, 2026 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | -0.51% |
| May 29, 2026 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | 0.02% |
| May 28, 2026 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | 0.19% |
| May 27, 2026 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | 0.06% |
| May 26, 2026 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | -0.06% |
| May 22, 2026 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | 0.53% |
| May 21, 2026 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | 0.35% |
| May 20, 2026 | 62.47 | 62.47 | 62.47 | 62.47 | 62.47 | 0.58% |
| May 19, 2026 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | -0.42% |
| May 18, 2026 | 62.37 | 62.37 | 62.37 | 62.37 | 62.37 | 0.31% |
| May 15, 2026 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | -0.83% |
| May 14, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | 0.97% |
| May 13, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | 0.06% |
| May 12, 2026 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | 0.39% |
| May 11, 2026 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | 0.32% |
| May 8, 2026 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | -0.10% |
| May 7, 2026 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | -0.82% |
| May 6, 2026 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | 0.86% |
| May 5, 2026 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | 0.44% |
| May 4, 2026 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | -0.55% |
| May 1, 2026 | 61.73 | 61.73 | 61.73 | 61.73 | 61.73 | -0.08% |
| Apr 30, 2026 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | 1.43% |
| Apr 29, 2026 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | -0.05% |
| Apr 28, 2026 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | 0.07% |
| Apr 27, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | -0.36% |
| Apr 24, 2026 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | -0.24% |
| Apr 23, 2026 | 61.27 | 61.27 | 61.27 | 61.27 | 61.27 | 0.49% |
| Apr 22, 2026 | 60.97 | 60.97 | 60.97 | 60.97 | 60.97 | 0.48% |
| Apr 21, 2026 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | -0.90% |
| Apr 20, 2026 | 61.23 | 61.23 | 61.23 | 61.23 | 61.23 | -0.29% |
| Apr 17, 2026 | 61.41 | 61.41 | 61.41 | 61.41 | 61.41 | 0.84% |
| Apr 16, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | 0.15% |
| Apr 15, 2026 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | -0.13% |
| Apr 14, 2026 | 60.89 | 60.89 | 60.89 | 60.89 | 60.89 | 0.26% |
| Apr 13, 2026 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | 0.66% |
| Apr 10, 2026 | 60.33 | 60.33 | 60.33 | 60.33 | 60.33 | -0.41% |
| Apr 9, 2026 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | 0.46% |
| Apr 8, 2026 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | 2.34% |
| 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% |