American Funds Moderate Gr & Inc 529-F-3 (FPPBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.07
+0.04 (0.21%)
Jun 6, 2025, 4:00 PM EDT
FPPBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 0.21% |
| Jun 5, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | -0.10% |
| Jun 4, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 0.32% |
| Jun 3, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 0.32% |
| Jun 2, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 0.37% |
| May 30, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 0.11% |
| May 29, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 0.32% |
| May 28, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | -0.42% |
| May 27, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 1.29% |
| May 23, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | -0.05% |
| May 22, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
| May 21, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | -1.06% |
| May 20, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | -0.05% |
| May 19, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 0.21% |
| May 16, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.48% |
| May 15, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 0.59% |
| May 14, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.21% |
| May 13, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0.27% |
| May 12, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 1.42% |
| May 9, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 0.05% |
| May 8, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 0.11% |
| May 7, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.11% |
| May 6, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -0.33% |
| May 5, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -0.16% |
| May 2, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 1.05% |
| May 1, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0.11% |
| 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% |