American Funds American Mutual Fund® Class 529-F-3 (FFFMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
63.02
+0.33 (0.53%)
At close: May 22, 2026
FFFMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 1, 2026 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | 0.19% |
| Mar 31, 2026 | 58.45 | 58.45 | 58.45 | 58.45 | 58.45 | 1.86% |
| Mar 30, 2026 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | -0.10% |
| Mar 27, 2026 | 57.44 | 57.44 | 57.44 | 57.44 | 57.44 | -1.05% |
| Mar 26, 2026 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | -1.19% |
| Mar 25, 2026 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | 0.46% |
| Mar 24, 2026 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | - |
| Mar 23, 2026 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | 0.88% |
| Mar 20, 2026 | 57.97 | 57.97 | 57.97 | 57.97 | 57.97 | -1.38% |
| Mar 19, 2026 | 58.78 | 58.78 | 58.78 | 58.78 | 58.78 | -0.07% |
| Mar 18, 2026 | 58.82 | 58.82 | 58.82 | 58.82 | 58.82 | -1.59% |
| Mar 17, 2026 | 60.03 | 60.03 | 60.03 | 60.03 | 59.77 | -0.20% |
| Mar 16, 2026 | 60.15 | 60.15 | 60.15 | 60.15 | 59.89 | 0.79% |
| Mar 13, 2026 | 59.68 | 59.68 | 59.68 | 59.68 | 59.42 | -0.25% |