American Funds Moderate Gr & Inc 529-F-3 (FPPBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.40
+0.03 (0.15%)
At close: Jan 16, 2026
FPPBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Dec 2, 2025 | 19.70 | 19.70 | 19.70 | 20.68 | 19.70 | 0.05% |
| Dec 1, 2025 | 19.69 | 19.69 | 19.69 | 20.67 | 19.69 | -0.72% |
| Nov 28, 2025 | 19.83 | 19.83 | 19.83 | 20.82 | 19.83 | 0.43% |
| Nov 26, 2025 | 19.74 | 19.74 | 19.74 | 20.73 | 19.74 | 0.63% |
| Nov 25, 2025 | 19.62 | 19.62 | 19.62 | 20.60 | 19.62 | 0.98% |
| Nov 24, 2025 | 19.43 | 19.43 | 19.43 | 20.40 | 19.43 | 0.84% |
| Nov 21, 2025 | 19.27 | 19.27 | 19.27 | 20.23 | 19.27 | 0.65% |
| Nov 20, 2025 | 19.14 | 19.14 | 19.14 | 20.10 | 19.14 | -0.74% |
| Nov 19, 2025 | 19.29 | 19.29 | 19.29 | 20.25 | 19.29 | 0.10% |
| Nov 18, 2025 | 19.27 | 19.27 | 19.27 | 20.23 | 19.27 | -0.39% |
| Nov 17, 2025 | 19.34 | 19.34 | 19.34 | 20.31 | 19.34 | -0.59% |
| Nov 14, 2025 | 19.46 | 19.46 | 19.46 | 20.43 | 19.46 | -0.15% |
| Nov 13, 2025 | 19.49 | 19.49 | 19.49 | 20.46 | 19.49 | -1.11% |
| Nov 12, 2025 | 19.71 | 19.71 | 19.71 | 20.69 | 19.71 | 0.29% |
| Nov 11, 2025 | 19.65 | 19.65 | 19.65 | 20.63 | 19.65 | 0.29% |
| Nov 10, 2025 | 19.59 | 19.59 | 19.59 | 20.57 | 19.59 | 0.93% |
| Nov 7, 2025 | 19.41 | 19.41 | 19.41 | 20.38 | 19.41 | 0.10% |
| Nov 6, 2025 | 19.39 | 19.39 | 19.39 | 20.36 | 19.39 | -0.34% |
| Nov 5, 2025 | 19.46 | 19.46 | 19.46 | 20.43 | 19.46 | 0.34% |