American Funds Moderate Gr & Inc 529-F-3 (FPPBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.47
-0.10 (-0.51%)
Aug 1, 2025, 4:00 PM EDT
FPPBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -0.51% |
| Jul 31, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -0.46% |
| Jul 30, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -0.20% |
| Jul 29, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.05% |
| Jul 28, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -0.35% |
| Jul 25, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.20% |
| Jul 24, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -0.20% |
| Jul 23, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.76% |
| Jul 22, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 0.05% |
| Jul 21, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0.15% |
| Jul 18, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
| Jul 17, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 0.26% |
| Jul 16, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 0.26% |
| Jul 15, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | -0.51% |
| Jul 14, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 0.10% |
| Jul 11, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -0.41% |
| Jul 10, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.26% |
| Jul 9, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.51% |
| Jul 8, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.05% |
| Jul 7, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -0.51% |
| 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% |