Skip to main content
American Funds Mortgage 529-F-3 (FMMFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.50
-0.07 (-0.82%)
Jan 10, 2025, 4:00 PM EST

FMMFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jan 13, 20258.488.488.488.488.48-0.24%
Jan 10, 20258.508.508.508.508.50-0.82%
Jan 8, 20258.578.578.578.578.57-
Jan 7, 20258.578.578.578.578.57-0.23%
Jan 6, 20258.598.598.598.598.59-0.12%
Jan 3, 20258.608.608.608.608.60-0.12%
Jan 2, 20258.618.618.618.618.61-0.12%
Dec 31, 20248.628.628.628.628.62-0.12%
Dec 30, 20248.638.638.638.638.600.47%
Dec 27, 20248.598.598.598.598.56-0.12%
Dec 26, 20248.608.608.608.608.570.12%
Dec 24, 20248.598.598.598.598.56-
Dec 23, 20248.598.598.598.598.56-0.35%
Dec 20, 20248.628.628.628.628.590.23%
Dec 19, 20248.608.608.608.608.57-0.12%
Dec 18, 20248.618.618.618.618.58-0.92%
Dec 17, 20248.698.698.698.698.66-
Dec 16, 20248.698.698.698.698.66-
Dec 13, 20248.698.698.698.698.66-0.46%
Dec 12, 20248.738.738.738.738.70-0.34%
Dec 11, 20248.768.768.768.768.73-0.23%
Dec 10, 20248.788.788.788.788.75-0.11%
Dec 9, 20248.798.798.798.798.76-0.23%
Dec 6, 20248.818.818.818.818.770.23%
Dec 5, 20248.798.798.798.798.76-
Dec 4, 20248.798.798.798.798.760.34%
Dec 3, 20248.768.768.768.768.73-0.11%
Dec 2, 20248.778.778.778.778.74-
Nov 29, 20248.778.778.778.778.740.23%
Nov 27, 20248.758.758.758.758.680.34%
Nov 26, 20248.728.728.728.728.65-0.23%
Nov 25, 20248.748.748.748.748.670.92%
Nov 22, 20248.668.668.668.668.59-
Nov 21, 20248.668.668.668.668.59-
Nov 20, 20248.668.668.668.668.59-0.12%
Nov 19, 20248.678.678.678.678.600.12%
Nov 18, 20248.668.668.668.668.59-
Nov 15, 20248.668.668.668.668.59-
Nov 14, 20248.668.668.668.668.59-0.12%
Nov 13, 20248.678.678.678.678.600.12%
Nov 12, 20248.668.668.668.668.59-0.46%
Nov 11, 20248.708.708.708.708.63-0.34%
Nov 8, 20248.738.738.738.738.66-
Nov 7, 20248.738.738.738.738.660.69%
Nov 6, 20248.678.678.678.678.60-0.57%
Nov 5, 20248.728.728.728.728.650.11%
Nov 4, 20248.718.718.718.718.640.35%
Nov 1, 20248.688.688.688.688.61-0.34%
Oct 31, 20248.718.718.718.718.64-0.23%
Oct 30, 20248.738.738.738.738.63-0.11%
Oct 29, 20248.748.748.748.748.640.11%
Oct 28, 20248.738.738.738.738.63-0.23%
Oct 25, 20248.758.758.758.758.65-0.23%
Oct 24, 20248.778.778.778.778.670.11%
Oct 23, 20248.768.768.768.768.66-0.34%
Oct 22, 20248.798.798.798.798.69-0.11%
Oct 21, 20248.808.808.808.808.70-0.68%
Oct 18, 20248.868.868.868.868.750.11%
Oct 17, 20248.858.858.858.858.74-0.45%
Oct 16, 20248.898.898.898.898.780.11%
Oct 15, 20248.888.888.888.888.770.34%
Oct 14, 20248.858.858.858.858.74-0.23%
Oct 11, 20248.878.878.878.878.76-
Oct 10, 20248.878.878.878.878.760.11%
Oct 9, 20248.868.868.868.868.75-0.34%
Oct 8, 20248.898.898.898.898.780.23%
Oct 7, 20248.878.878.878.878.76-0.45%
Oct 4, 20248.918.918.918.918.80-0.89%
Oct 3, 20248.998.998.998.998.88-0.44%
Oct 2, 20249.039.039.039.038.92-0.11%
Oct 1, 20249.049.049.049.048.930.22%
Sep 30, 20249.029.029.029.028.91-0.33%
Sep 27, 20249.059.059.059.058.910.22%
Sep 26, 20249.039.039.039.038.89-0.11%
Sep 25, 20249.049.049.049.048.90-0.33%
Sep 24, 20249.079.079.079.078.930.22%
Sep 23, 20249.059.059.059.058.91-0.11%
Sep 20, 20249.069.069.069.068.92-0.11%
Sep 19, 20249.079.079.079.078.930.11%
Sep 18, 20249.069.069.069.068.92-0.33%
Sep 17, 20249.099.099.099.098.95-0.22%
Sep 16, 20249.119.119.119.118.970.22%
Sep 13, 20249.099.099.099.098.950.22%
Sep 12, 20249.079.079.079.078.93-0.11%
Sep 11, 20249.089.089.089.088.94-0.11%
Sep 10, 20249.099.099.099.098.950.33%
Sep 9, 20249.069.069.069.068.920.11%
Sep 6, 20249.059.059.059.058.910.22%
Sep 5, 20249.039.039.039.038.890.22%
Sep 4, 20249.019.019.019.018.870.45%
Sep 3, 20248.978.978.978.978.830.34%
Aug 30, 20248.948.948.948.948.80-0.22%
Aug 29, 20248.968.968.968.968.78-0.22%
Aug 28, 20248.988.988.988.988.80-0.11%
Aug 27, 20248.998.998.998.998.810.11%
Aug 26, 20248.988.988.988.988.80-0.11%
Aug 23, 20248.998.998.998.998.810.45%
Aug 22, 20248.958.958.958.958.77-0.33%
Aug 21, 20248.988.988.988.988.800.22%
Aug 20, 20248.968.968.968.968.780.34%