American Funds American Mutual Fund® Class 529-F-2 (FFMMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
62.56
-0.10 (-0.16%)
Jun 8, 2026, 9:30 AM EST
FFMMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 9, 2026 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | 0.62% |
| Jun 8, 2026 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | -0.16% |
| Jun 5, 2026 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | -1.14% |
| Jun 4, 2026 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | 0.59% |
| Jun 3, 2026 | 63.01 | 63.01 | 63.01 | 63.01 | 63.01 | -0.35% |
| Jun 2, 2026 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | 0.62% |
| Jun 1, 2026 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | -0.51% |
| May 29, 2026 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | 0.02% |
| May 28, 2026 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | 0.19% |
| May 27, 2026 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | 0.05% |
| May 26, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.06% |
| May 22, 2026 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | 0.54% |
| May 21, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | 0.34% |
| May 20, 2026 | 62.49 | 62.49 | 62.49 | 62.49 | 62.49 | 0.58% |
| May 19, 2026 | 62.13 | 62.13 | 62.13 | 62.13 | 62.13 | -0.42% |
| May 18, 2026 | 62.39 | 62.39 | 62.39 | 62.39 | 62.39 | 0.32% |
| May 15, 2026 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | -0.85% |
| May 14, 2026 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | 0.98% |
| May 13, 2026 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | 0.06% |
| May 12, 2026 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | 0.37% |
| May 11, 2026 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | 0.34% |
| May 8, 2026 | 61.63 | 61.63 | 61.63 | 61.63 | 61.63 | -0.11% |
| May 7, 2026 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | -0.82% |
| May 6, 2026 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | 0.86% |
| May 5, 2026 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | 0.46% |
| May 4, 2026 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | -0.55% |
| May 1, 2026 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | -0.10% |
| Apr 30, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | 1.44% |
| Apr 29, 2026 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | -0.05% |
| Apr 28, 2026 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | 0.05% |
| Apr 27, 2026 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | -0.36% |
| Apr 24, 2026 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | -0.23% |
| Apr 23, 2026 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | 0.49% |
| Apr 22, 2026 | 60.98 | 60.98 | 60.98 | 60.98 | 60.98 | 0.46% |
| Apr 21, 2026 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | -0.90% |
| Apr 20, 2026 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | -0.29% |
| Apr 17, 2026 | 61.43 | 61.43 | 61.43 | 61.43 | 61.43 | 0.84% |
| Apr 16, 2026 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | 0.16% |
| Apr 15, 2026 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | -0.15% |
| Apr 14, 2026 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | 0.26% |
| Apr 13, 2026 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | 0.68% |
| Apr 10, 2026 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | -0.43% |
| Apr 9, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | 0.48% |
| Apr 8, 2026 | 60.31 | 60.31 | 60.31 | 60.31 | 60.31 | 2.32% |
| Apr 7, 2026 | 58.94 | 58.94 | 58.94 | 58.94 | 58.94 | 0.15% |
| Apr 6, 2026 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | 0.41% |
| Apr 2, 2026 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | 0.05% |
| Apr 1, 2026 | 58.58 | 58.58 | 58.58 | 58.58 | 58.58 | 0.19% |
| Mar 31, 2026 | 58.47 | 58.47 | 58.47 | 58.47 | 58.47 | 1.86% |
| Mar 30, 2026 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | -0.10% |