American Funds Moderate Gr & Inc 529-F-3 (FPPBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.14
+0.06 (0.33%)
Apr 29, 2025, 4:00 PM EDT
FPPBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0.11% |
| Apr 29, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 0.33% |
| Apr 28, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 0.28% |
| Apr 25, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 0.33% |
| Apr 24, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 1.24% |
| Apr 23, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0.97% |
| Apr 22, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 1.33% |
| Apr 21, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -1.25% |
| Apr 17, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 0.06% |
| Apr 16, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -0.73% |
| Apr 15, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 0.11% |
| Apr 14, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 0.80% |
| Apr 11, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 1.15% |
| Apr 10, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | -1.65% |
| Apr 9, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 4.63% |
| Apr 8, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -0.71% |
| Apr 7, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -2.64% |
| Apr 4, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -2.13% |
| Apr 3, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -2.36% |
| Apr 2, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 0.28% |
| Apr 1, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0.33% |
| Mar 31, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.22% |
| Mar 28, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -0.88% |
| Mar 27, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | -0.27% |
| Mar 26, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | -0.97% |
| Mar 25, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0.05% |
| Mar 24, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 0.65% |
| Mar 21, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -0.22% |
| Mar 20, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | -0.16% |
| Mar 19, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 0.71% |
| Mar 18, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -0.44% |
| Mar 17, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0.66% |
| Mar 14, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 1.16% |
| Mar 13, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | -0.66% |
| Mar 12, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0.17% |
| Mar 11, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | -0.33% |
| Mar 10, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -1.41% |
| Mar 7, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 0.44% |
| Mar 6, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -1.02% |
| Mar 5, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 0.98% |
| Mar 4, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | -0.81% |
| Mar 3, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -0.59% |
| Feb 28, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 0.81% |
| Feb 27, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | -0.96% |
| Feb 26, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 0.21% |
| Feb 25, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 0.05% |
| Feb 24, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | -0.21% |
| Feb 21, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -0.85% |
| Feb 20, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | -0.16% |
| Feb 19, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |