American Funds Moderate Gr & Inc 529-F-3 (FPPBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.57
+0.03 (0.15%)
At close: Feb 13, 2026
FPPBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0.15% |
| Feb 12, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -0.68% |
| Feb 11, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0.24% |
| Feb 10, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -0.05% |
| Feb 9, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.44% |
| Feb 6, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 1.53% |
| Feb 5, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.74% |
| Feb 4, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| Feb 3, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -0.29% |
| Feb 2, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.29% |
| Jan 30, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -0.68% |
| Jan 29, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 0.10% |
| Jan 28, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -0.05% |
| Jan 27, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0.39% |
| Jan 26, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.25% |
| Jan 23, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.10% |
| Jan 22, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.25% |
| Jan 21, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.89% |
| Jan 20, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -1.27% |
| Jan 16, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.15% |
| Jan 15, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.25% |
| Jan 14, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -0.05% |
| Jan 13, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.15% |
| Jan 12, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0.25% |
| Jan 9, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.69% |
| Jan 8, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| Jan 7, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -0.30% |
| Jan 6, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0.55% |
| Jan 5, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.60% |
| Jan 2, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.55% |
| Dec 31, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -0.40% |
| Dec 30, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -0.05% |
| Dec 29, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -4.86% |
| Dec 26, 2025 | 20.00 | 20.00 | 20.00 | 21.00 | 20.00 | 0.05% |
| Dec 24, 2025 | 19.99 | 19.99 | 19.99 | 20.99 | 19.99 | 0.24% |
| Dec 23, 2025 | 19.94 | 19.94 | 19.94 | 20.94 | 19.94 | 0.38% |
| Dec 22, 2025 | 19.87 | 19.87 | 19.87 | 20.86 | 19.87 | 0.53% |
| Dec 19, 2025 | 19.76 | 19.76 | 19.76 | 20.75 | 19.76 | 0.44% |
| Dec 18, 2025 | 19.68 | 19.68 | 19.68 | 20.66 | 19.68 | 0.58% |
| Dec 17, 2025 | 19.56 | 19.56 | 19.56 | 20.54 | 19.56 | -0.63% |
| Dec 16, 2025 | 19.69 | 19.69 | 19.69 | 20.67 | 19.69 | -0.29% |
| Dec 15, 2025 | 19.74 | 19.74 | 19.74 | 20.73 | 19.74 | -0.05% |
| Dec 12, 2025 | 19.75 | 19.75 | 19.75 | 20.74 | 19.75 | -0.96% |
| Dec 11, 2025 | 19.94 | 19.94 | 19.94 | 20.94 | 19.94 | 0.34% |
| Dec 10, 2025 | 19.88 | 19.88 | 19.88 | 20.87 | 19.88 | 0.72% |
| Dec 9, 2025 | 19.74 | 19.74 | 19.74 | 20.72 | 19.73 | -0.10% |
| Dec 8, 2025 | 19.75 | 19.75 | 19.75 | 20.74 | 19.75 | -0.10% |
| Dec 5, 2025 | 19.77 | 19.77 | 19.77 | 20.76 | 19.77 | - |
| Dec 4, 2025 | 19.77 | 19.77 | 19.77 | 20.76 | 19.77 | - |
| Dec 3, 2025 | 19.77 | 19.77 | 19.77 | 20.76 | 19.77 | 0.39% |