American Funds American Mutual 529-F-2 (FFMMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
57.81
-0.03 (-0.05%)
Jun 20, 2025, 4:00 PM EDT
FFMMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 26, 2025 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | 0.74% |
| Jun 25, 2025 | 58.45 | 58.45 | 58.45 | 58.45 | 58.45 | -0.43% |
| Jun 24, 2025 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | 0.72% |
| Jun 23, 2025 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | 0.81% |
| Jun 20, 2025 | 57.81 | 57.81 | 57.81 | 57.81 | 57.81 | -0.05% |
| Jun 18, 2025 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | -0.03% |
| Jun 17, 2025 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | -0.79% |
| Jun 16, 2025 | 58.32 | 58.32 | 58.32 | 58.32 | 58.32 | 0.36% |
| Jun 13, 2025 | 58.11 | 58.11 | 58.11 | 58.11 | 58.11 | -0.77% |
| Jun 12, 2025 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | 0.57% |
| Jun 11, 2025 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | -0.22% |
| Jun 10, 2025 | 58.36 | 58.36 | 58.36 | 58.36 | 58.11 | 0.14% |
| Jun 9, 2025 | 58.28 | 58.28 | 58.28 | 58.28 | 58.03 | -0.05% |
| Jun 6, 2025 | 58.31 | 58.31 | 58.31 | 58.31 | 58.06 | 0.57% |
| Jun 5, 2025 | 57.98 | 57.98 | 57.98 | 57.98 | 57.73 | -0.09% |
| Jun 4, 2025 | 58.03 | 58.03 | 58.03 | 58.03 | 57.78 | - |
| Jun 3, 2025 | 58.03 | 58.03 | 58.03 | 58.03 | 57.78 | 0.45% |
| Jun 2, 2025 | 57.77 | 57.77 | 57.77 | 57.77 | 57.52 | 0.36% |
| May 30, 2025 | 57.56 | 57.56 | 57.56 | 57.56 | 57.31 | 0.31% |
| May 29, 2025 | 57.38 | 57.38 | 57.38 | 57.38 | 57.14 | 0.40% |
| May 28, 2025 | 57.15 | 57.15 | 57.15 | 57.15 | 56.91 | -0.50% |
| May 27, 2025 | 57.44 | 57.44 | 57.44 | 57.44 | 57.19 | 1.65% |
| May 23, 2025 | 56.51 | 56.51 | 56.51 | 56.51 | 56.27 | -0.23% |
| May 22, 2025 | 56.64 | 56.64 | 56.64 | 56.64 | 56.40 | -0.26% |
| May 21, 2025 | 56.79 | 56.79 | 56.79 | 56.79 | 56.55 | -1.46% |
| May 20, 2025 | 57.63 | 57.63 | 57.63 | 57.63 | 57.38 | -0.09% |
| May 19, 2025 | 57.68 | 57.68 | 57.68 | 57.68 | 57.43 | 0.44% |
| May 16, 2025 | 57.43 | 57.43 | 57.43 | 57.43 | 57.18 | 0.60% |
| May 15, 2025 | 57.09 | 57.09 | 57.09 | 57.09 | 56.85 | 1.17% |
| May 14, 2025 | 56.43 | 56.43 | 56.43 | 56.43 | 56.19 | -0.44% |
| May 13, 2025 | 56.68 | 56.68 | 56.68 | 56.68 | 56.44 | -0.21% |
| May 12, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.56 | 2.16% |
| May 9, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.36 | -0.22% |
| May 8, 2025 | 55.72 | 55.72 | 55.72 | 55.72 | 55.48 | 0.20% |
| May 7, 2025 | 55.61 | 55.61 | 55.61 | 55.61 | 55.37 | 0.31% |
| May 6, 2025 | 55.44 | 55.44 | 55.44 | 55.44 | 55.20 | -0.70% |
| May 5, 2025 | 55.83 | 55.83 | 55.83 | 55.83 | 55.59 | -0.43% |
| May 2, 2025 | 56.07 | 56.07 | 56.07 | 56.07 | 55.83 | 1.48% |
| May 1, 2025 | 55.25 | 55.25 | 55.25 | 55.25 | 55.01 | 0.31% |
| Apr 30, 2025 | 55.08 | 55.08 | 55.08 | 55.08 | 54.85 | 0.38% |
| Apr 29, 2025 | 54.87 | 54.87 | 54.87 | 54.87 | 54.64 | 0.48% |
| Apr 28, 2025 | 54.61 | 54.61 | 54.61 | 54.61 | 54.38 | 0.37% |
| Apr 25, 2025 | 54.41 | 54.41 | 54.41 | 54.41 | 54.18 | 0.17% |
| Apr 24, 2025 | 54.32 | 54.32 | 54.32 | 54.32 | 54.09 | 1.36% |
| Apr 23, 2025 | 53.59 | 53.59 | 53.59 | 53.59 | 53.36 | 1.06% |
| Apr 22, 2025 | 53.03 | 53.03 | 53.03 | 53.03 | 52.80 | 1.53% |
| Apr 21, 2025 | 52.23 | 52.23 | 52.23 | 52.23 | 52.01 | -1.77% |
| Apr 17, 2025 | 53.17 | 53.17 | 53.17 | 53.17 | 52.94 | - |
| Apr 16, 2025 | 53.17 | 53.17 | 53.17 | 53.17 | 52.94 | -1.28% |
| Apr 15, 2025 | 53.86 | 53.86 | 53.86 | 53.86 | 53.63 | -0.33% |