Skip to main content
American Funds Mortgage 529-F-3 (FMMFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.74
+0.01 (0.11%)
Oct 29, 2024, 4:00 PM EDT

FMMFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 31, 20240008.718.71-0.23%
Oct 30, 20240008.738.73-0.11%
Oct 29, 20240008.748.740.11%
Oct 28, 20240008.738.73-0.23%
Oct 25, 20240008.758.75-0.23%
Oct 24, 20240008.778.770.11%
Oct 23, 20240008.768.76-0.34%
Oct 22, 20240008.798.79-0.11%
Oct 21, 20240008.808.80-0.68%
Oct 18, 20240008.868.860.11%
Oct 17, 20240008.858.85-0.45%
Oct 16, 20240008.898.890.11%
Oct 15, 20240008.888.880.34%
Oct 14, 20240008.858.85-0.23%
Oct 11, 20240008.878.87-
Oct 10, 20240008.878.870.11%
Oct 9, 20240008.868.86-0.34%
Oct 8, 20240008.898.890.23%
Oct 7, 20240008.878.87-0.45%
Oct 4, 20240008.918.91-0.89%
Oct 3, 20240008.998.99-0.44%
Oct 2, 20240009.039.03-0.11%
Oct 1, 20240009.049.040.22%
Sep 30, 20240009.029.02-0.33%
Sep 27, 20240009.059.010.22%
Sep 26, 20240009.038.99-0.11%
Sep 25, 20240009.049.00-0.33%
Sep 24, 20240009.079.030.22%
Sep 23, 20240009.059.01-0.11%
Sep 20, 20240009.069.02-0.11%
Sep 19, 20240009.079.030.11%
Sep 18, 20240009.069.02-0.33%
Sep 17, 20240009.099.05-0.22%
Sep 16, 20240009.119.070.22%
Sep 13, 20240009.099.050.22%
Sep 12, 20240009.079.03-0.11%
Sep 11, 20240009.089.04-0.11%
Sep 10, 20240009.099.050.33%
Sep 9, 20240009.069.020.11%
Sep 6, 20240009.059.010.22%
Sep 5, 20240009.038.990.22%
Sep 4, 20240009.018.980.45%
Sep 3, 20240008.978.940.34%
Aug 30, 20240008.948.91-0.22%
Aug 29, 20240008.968.89-0.22%
Aug 28, 20240008.988.91-0.11%
Aug 27, 20240008.998.920.11%
Aug 26, 20240008.988.91-0.11%
Aug 23, 20240008.998.920.45%
Aug 22, 20240008.958.88-0.33%
Aug 21, 20240008.988.910.22%
Aug 20, 20240008.968.890.34%
Aug 19, 20240008.938.86-
Aug 16, 20240008.938.860.22%
Aug 15, 20240008.918.84-0.56%
Aug 14, 20240008.968.89-
Aug 13, 20240008.968.890.45%
Aug 12, 20240008.928.850.11%
Aug 9, 20240008.918.840.11%
Aug 8, 20240008.908.83-0.11%
Aug 7, 20240008.918.84-0.22%
Aug 6, 20240008.938.86-0.56%
Aug 5, 20240008.988.91-0.22%
Aug 2, 20240009.008.931.24%
Aug 1, 20240008.898.820.68%
Jul 31, 20240008.838.760.34%
Jul 30, 20240008.808.690.23%
Jul 29, 20240008.788.67-
Jul 26, 20240008.788.670.46%
Jul 25, 20240008.748.63-
Jul 24, 20240008.748.63-0.11%
Jul 23, 20240008.758.640.11%
Jul 22, 20240008.748.63-0.11%
Jul 19, 20240008.758.64-0.23%
Jul 18, 20240008.778.66-0.23%
Jul 17, 20240008.798.68-
Jul 16, 20240008.798.680.23%
Jul 15, 20240008.778.66-0.23%
Jul 12, 20240008.798.680.34%
Jul 11, 20240008.768.650.57%
Jul 10, 20240008.718.61-
Jul 9, 20240008.718.61-
Jul 8, 20240008.718.61-
Jul 5, 20240008.718.610.58%
Jul 3, 20240008.668.560.46%
Jul 2, 20240008.628.520.23%
Jul 1, 20240008.608.50-0.58%
Jun 28, 20240008.658.55-0.35%
Jun 27, 20240008.688.540.12%
Jun 26, 20240008.678.53-0.46%
Jun 25, 20240008.718.57-
Jun 24, 20240008.718.57-0.11%
Jun 21, 20240008.728.580.11%
Jun 20, 20240008.718.57-0.23%
Jun 18, 20240008.738.590.34%
Jun 17, 20240008.708.56-0.34%
Jun 14, 20240008.738.59-
Jun 13, 20240008.738.590.46%
Jun 12, 20240008.698.550.46%
Jun 11, 20240008.658.510.46%