American Mutual Fund (FFMMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
63.12
+0.28 (0.45%)
Oct 24, 2025, 4:00 PM EDT

FFMMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 27, 202563.5463.5463.5463.5463.540.67%
Oct 24, 202563.1263.1263.1263.1263.120.45%
Oct 23, 202562.8462.8462.8462.8462.840.42%
Oct 22, 202562.5862.5862.5862.5862.58-0.26%
Oct 21, 202562.7462.7462.7462.7462.740.10%
Oct 20, 202562.6862.6862.6862.6862.680.80%
Oct 17, 202562.1862.1862.1862.1862.180.27%
Oct 16, 202562.0162.0162.0162.0162.01-0.66%
Oct 15, 202562.4262.4262.4262.4262.420.22%
Oct 14, 202562.2862.2862.2862.2862.280.31%
Oct 13, 202562.0962.0962.0962.0962.091.29%
Oct 10, 202561.3061.3061.3061.3061.30-2.00%
Oct 9, 202562.5562.5562.5562.5562.55-0.52%
Oct 8, 202562.8862.8862.8862.8862.880.19%
Oct 7, 202562.7662.7662.7662.7662.76-0.16%
Oct 6, 202562.8662.8662.8662.8662.860.16%
Oct 3, 202562.7662.7662.7662.7662.760.40%
Oct 2, 202562.5162.5162.5162.5162.51-0.11%
Oct 1, 202562.5862.5862.5862.5862.580.45%
Sep 30, 202562.3062.3062.3062.3062.300.53%
Sep 29, 202561.9761.9761.9761.9761.970.10%
Sep 26, 202561.9161.9161.9161.9161.910.62%
Sep 25, 202561.5361.5361.5361.5361.53-0.79%
Sep 24, 202562.0262.0262.0262.0262.02-0.16%
Sep 23, 202562.1262.1262.1262.1262.120.05%
Sep 22, 202562.0962.0962.0962.0962.090.13%
Sep 19, 202562.0162.0162.0162.0162.010.27%
Sep 18, 202561.8461.8461.8461.8461.840.16%
Sep 17, 202561.7461.7461.7461.7461.74-0.31%
Sep 16, 202561.9361.9361.9361.9361.93-0.06%
Sep 15, 202561.9761.9761.9761.9761.970.11%
Sep 12, 202561.9061.9061.9061.9061.90-0.31%
Sep 11, 202562.0962.0962.0962.0962.090.76%
Sep 10, 202561.6261.6261.6261.6261.620.93%
Sep 9, 202561.0561.0561.0561.0561.05-0.05%
Sep 8, 202561.0861.0861.0861.0861.08-0.11%
Sep 5, 202561.1561.1561.1561.1561.150.11%
Sep 4, 202561.0861.0861.0861.0861.080.46%
Sep 3, 202560.8060.8060.8060.8060.80-0.18%
Sep 2, 202560.9160.9160.9160.9160.91-0.38%
Aug 29, 202561.1461.1461.1461.1461.14-0.20%
Aug 28, 202561.2661.2661.2661.2661.260.16%
Aug 27, 202561.1661.1661.1661.1661.160.20%
Aug 26, 202561.0461.0461.0461.0461.040.43%
Aug 25, 202560.7860.7860.7860.7860.78-0.70%
Aug 22, 202561.2161.2161.2161.2161.210.96%
Aug 21, 202560.6360.6360.6360.6360.63-0.21%
Aug 20, 202560.7660.7660.7660.7660.760.18%
Aug 19, 202560.6560.6560.6560.6560.65-0.08%
Aug 18, 202560.7060.7060.7060.7060.70-0.08%