American Funds Moderate Gr & Inc 529-F-3 (FPPBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.42
+0.05 (0.26%)
At close: Jun 27, 2025
FPPBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0.41% |
| Jul 2, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 0.21% |
| Jul 1, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | -0.05% |
| Jun 30, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.41% |
| Jun 27, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 0.26% |
| Jun 26, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 0.83% |
| Jun 25, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -0.67% |
| Jun 24, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.24 | 0.89% |
| Jun 23, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.07 | 0.52% |
| Jun 20, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 18.97 | -0.16% |
| Jun 18, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.00 | - |
| Jun 17, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.00 | -0.47% |
| Jun 16, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.09 | 0.42% |
| Jun 13, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.01 | -0.83% |
| Jun 12, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.17 | 0.42% |
| Jun 11, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.09 | 0.26% |
| Jun 10, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.04 | 0.26% |
| Jun 9, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 18.99 | 0.10% |
| Jun 6, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 18.97 | 0.21% |
| Jun 5, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 18.93 | -0.10% |
| Jun 4, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 18.95 | 0.32% |
| Jun 3, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.89 | 0.32% |
| Jun 2, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.83 | 0.37% |
| May 30, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.76 | 0.11% |
| May 29, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.74 | 0.32% |
| May 28, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.68 | -0.42% |
| May 27, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.76 | 1.29% |
| May 23, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.52 | -0.05% |
| May 22, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.53 | - |
| May 21, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.53 | -1.06% |
| May 20, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.73 | -0.05% |
| May 19, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.74 | 0.32% |
| May 16, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.68 | 0.37% |
| May 15, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.61 | 0.59% |
| May 14, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.50 | -0.21% |
| May 13, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.54 | 0.27% |
| May 12, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.49 | 1.42% |
| May 9, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.23 | 0.05% |
| May 8, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.22 | 0.11% |
| May 7, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.20 | 0.11% |
| May 6, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.18 | -0.33% |
| May 5, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.24 | -0.16% |
| May 2, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.27 | 1.05% |
| May 1, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.08 | 0.11% |
| Apr 30, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.06 | 0.11% |
| Apr 29, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.04 | 0.33% |
| Apr 28, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 17.99 | 0.28% |
| Apr 25, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 17.94 | 0.33% |
| Apr 24, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.88 | 1.24% |
| Apr 23, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.66 | 0.97% |