American Funds Moderate Gr & Inc 529-F-3 (FPPBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.33
+0.23 (1.14%)
Oct 13, 2025, 4:00 PM EDT
FPPBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 17, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.05% |
| Oct 16, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -0.20% |
| Oct 15, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.34% |
| Oct 14, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.10% |
| Oct 13, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 1.14% |
| Oct 10, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -1.57% |
| Oct 9, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -0.39% |
| Oct 8, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.39% |
| Oct 7, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -0.24% |
| Oct 6, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.10% |
| Oct 3, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.20% |
| Oct 2, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.15% |
| Oct 1, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 0.39% |
| Sep 30, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.20% |
| Sep 29, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.20% |
| Sep 26, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.35% |
| Sep 25, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.98% |
| Sep 24, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.39% |
| Sep 23, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| Sep 22, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 0.10% |
| Sep 19, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| Sep 18, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.20% |
| Sep 17, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -0.20% |
| Sep 16, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| Sep 15, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.29% |
| Sep 12, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.25% |
| Sep 11, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.69% |
| Sep 10, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.55% |
| Sep 9, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.05% |
| Sep 8, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.30% |
| Sep 5, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.45% |
| Sep 4, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.50% |
| Sep 3, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 0.20% |
| Sep 2, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -0.50% |
| Aug 29, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -0.30% |
| Aug 28, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.30% |
| Aug 27, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0.15% |
| Aug 26, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0.20% |
| Aug 25, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.45% |
| Aug 22, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 1.11% |
| Aug 21, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | -0.20% |
| Aug 20, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -0.10% |
| Aug 19, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | -0.25% |
| Aug 18, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| Aug 15, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -0.15% |
| Aug 14, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -0.10% |
| Aug 13, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0.30% |
| Aug 12, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 0.86% |
| Aug 11, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.15% |
| Aug 8, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 0.25% |