American Funds American Mutual Fund® Class 529-F-3 (FFFMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
64.68
+0.42 (0.65%)
At close: Jul 24, 2026
FFFMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 24, 2026 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | 0.65% |
| Jul 23, 2026 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | -0.20% |
| Jul 22, 2026 | 64.39 | 64.39 | 64.39 | 64.39 | 64.39 | 0.19% |
| Jul 21, 2026 | 64.27 | 64.27 | 64.27 | 64.27 | 64.27 | 0.31% |
| Jul 20, 2026 | 64.07 | 64.07 | 64.07 | 64.07 | 64.07 | -0.44% |
| Jul 17, 2026 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | -0.69% |
| Jul 16, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | 0.61% |
| Jul 15, 2026 | 64.41 | 64.41 | 64.41 | 64.41 | 64.41 | 0.19% |
| Jul 14, 2026 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | -0.42% |
| Jul 13, 2026 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | -0.29% |
| Jul 10, 2026 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | 0.43% |
| Jul 9, 2026 | 64.47 | 64.47 | 64.47 | 64.47 | 64.47 | 0.40% |
| Jul 8, 2026 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | -0.70% |
| Jul 7, 2026 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | 0.12% |
| Jul 6, 2026 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | -0.05% |
| Jul 2, 2026 | 64.61 | 64.61 | 64.61 | 64.61 | 64.61 | 0.62% |
| Jul 1, 2026 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | -0.11% |
| Jun 30, 2026 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | 0.05% |
| Jun 29, 2026 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | 0.77% |
| Jun 26, 2026 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | 0.36% |
| Jun 25, 2026 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | 0.52% |
| Jun 24, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | 0.48% |
| Jun 23, 2026 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | -0.14% |
| Jun 22, 2026 | 62.99 | 62.99 | 62.99 | 62.99 | 62.99 | -0.14% |
| Jun 18, 2026 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | 0.48% |
| Jun 17, 2026 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | -1.06% |
| Jun 16, 2026 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | -0.05% |
| Jun 15, 2026 | 63.74 | 63.74 | 63.74 | 63.74 | 63.48 | 0.39% |
| Jun 12, 2026 | 63.49 | 63.49 | 63.49 | 63.49 | 63.23 | 0.57% |
| Jun 11, 2026 | 63.13 | 63.13 | 63.13 | 63.13 | 62.88 | 1.20% |
| Jun 10, 2026 | 62.38 | 62.38 | 62.38 | 62.38 | 62.13 | -0.87% |
| Jun 9, 2026 | 62.93 | 62.93 | 62.93 | 62.93 | 62.68 | 0.61% |
| Jun 8, 2026 | 62.55 | 62.55 | 62.55 | 62.55 | 62.30 | -0.16% |
| Jun 5, 2026 | 62.65 | 62.65 | 62.65 | 62.65 | 62.40 | -1.12% |
| Jun 4, 2026 | 63.36 | 63.36 | 63.36 | 63.36 | 63.10 | 0.57% |
| Jun 3, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.75 | -0.35% |
| Jun 2, 2026 | 63.22 | 63.22 | 63.22 | 63.22 | 62.97 | 0.62% |
| Jun 1, 2026 | 62.83 | 62.83 | 62.83 | 62.83 | 62.58 | -0.51% |
| May 29, 2026 | 63.15 | 63.15 | 63.15 | 63.15 | 62.90 | 0.02% |
| May 28, 2026 | 63.14 | 63.14 | 63.14 | 63.14 | 62.89 | 0.19% |
| May 27, 2026 | 63.02 | 63.02 | 63.02 | 63.02 | 62.77 | 0.06% |
| May 26, 2026 | 62.98 | 62.98 | 62.98 | 62.98 | 62.73 | -0.06% |
| May 22, 2026 | 63.02 | 63.02 | 63.02 | 63.02 | 62.77 | 0.53% |
| May 21, 2026 | 62.69 | 62.69 | 62.69 | 62.69 | 62.44 | 0.35% |
| May 20, 2026 | 62.47 | 62.47 | 62.47 | 62.47 | 62.22 | 0.58% |
| May 19, 2026 | 62.11 | 62.11 | 62.11 | 62.11 | 61.86 | -0.42% |
| May 18, 2026 | 62.37 | 62.37 | 62.37 | 62.37 | 62.12 | 0.31% |
| May 15, 2026 | 62.18 | 62.18 | 62.18 | 62.18 | 61.93 | -0.83% |
| May 14, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | 62.45 | 0.97% |
| May 13, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 61.85 | 0.06% |