Skip to main content
American Funds Strategic Bond 529-F-2 (FSBMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.96
+0.02 (0.22%)
Dec 20, 2024, 4:00 PM EST

FSBMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 24, 20248.938.938.938.938.930.11%
Dec 23, 20248.928.928.928.928.92-0.45%
Dec 20, 20248.968.968.968.968.960.22%
Dec 19, 20248.948.948.948.948.94-0.11%
Dec 18, 20248.958.958.958.958.95-1.65%
Dec 17, 20249.109.109.109.109.02-0.11%
Dec 16, 20249.119.119.119.119.03-0.11%
Dec 13, 20249.129.129.129.129.04-0.55%
Dec 12, 20249.179.179.179.179.09-0.33%
Dec 11, 20249.209.209.209.209.12-0.11%
Dec 10, 20249.219.219.219.219.13-
Dec 9, 20249.219.219.219.219.13-0.32%
Dec 6, 20249.249.249.249.249.160.33%
Dec 5, 20249.219.219.219.219.13-
Dec 4, 20249.219.219.219.219.130.22%
Dec 3, 20249.199.199.199.199.11-
Dec 2, 20249.199.199.199.199.11-0.11%
Nov 29, 20249.209.209.209.209.120.22%
Nov 27, 20249.189.189.189.189.100.22%
Nov 26, 20249.169.169.169.169.08-
Nov 25, 20249.169.169.169.169.080.77%
Nov 22, 20249.099.099.099.099.01-0.11%
Nov 21, 20249.109.109.109.109.02-
Nov 20, 20249.109.109.109.109.02-0.22%
Nov 19, 20249.129.129.129.129.040.11%
Nov 18, 20249.119.119.119.119.030.11%
Nov 15, 20249.109.109.109.109.02-
Nov 14, 20249.109.109.109.109.02-0.11%
Nov 13, 20249.119.119.119.119.030.11%
Nov 12, 20249.109.109.109.109.02-0.44%
Nov 11, 20249.149.149.149.149.06-0.33%
Nov 8, 20249.179.179.179.179.09-
Nov 7, 20249.179.179.179.179.090.66%
Nov 6, 20249.119.119.119.119.03-0.65%
Nov 5, 20249.179.179.179.179.09-0.11%
Nov 4, 20249.189.189.189.189.100.44%
Nov 1, 20249.149.149.149.149.06-0.44%
Oct 31, 20249.189.189.189.189.10-
Oct 30, 20249.189.189.189.189.10-0.11%
Oct 29, 20249.199.199.199.199.110.11%
Oct 28, 20249.189.189.189.189.10-0.22%
Oct 25, 20249.209.209.209.209.12-0.22%
Oct 24, 20249.229.229.229.229.140.22%
Oct 23, 20249.209.209.209.209.12-0.22%
Oct 22, 20249.229.229.229.229.14-0.11%
Oct 21, 20249.239.239.239.239.15-0.43%
Oct 18, 20249.279.279.279.279.19-
Oct 17, 20249.279.279.279.279.19-0.32%
Oct 16, 20249.309.309.309.309.22-
Oct 15, 20249.309.309.309.309.220.22%
Oct 14, 20249.289.289.289.289.20-0.11%
Oct 11, 20249.299.299.299.299.21-
Oct 10, 20249.299.299.299.299.210.22%
Oct 9, 20249.279.279.279.279.19-0.43%
Oct 8, 20249.319.319.319.319.230.11%
Oct 7, 20249.309.309.309.309.22-0.21%
Oct 4, 20249.329.329.329.329.24-1.06%
Oct 3, 20249.429.429.429.429.34-0.32%
Oct 2, 20249.459.459.459.459.37-0.11%
Oct 1, 20249.469.469.469.469.380.21%
Sep 30, 20249.449.449.449.449.36-0.21%
Sep 27, 20249.469.469.469.469.380.21%
Sep 26, 20249.449.449.449.449.36-0.21%
Sep 25, 20249.469.469.469.469.38-0.32%
Sep 24, 20249.499.499.499.499.410.32%
Sep 23, 20249.469.469.469.469.38-
Sep 20, 20249.469.469.469.469.38-0.94%
Sep 19, 20249.559.559.559.559.400.32%
Sep 18, 20249.529.529.529.529.37-0.10%
Sep 17, 20249.539.539.539.539.38-0.21%
Sep 16, 20249.559.559.559.559.400.21%
Sep 13, 20249.539.539.539.539.380.42%
Sep 12, 20249.499.499.499.499.34-
Sep 11, 20249.499.499.499.499.34-0.21%
Sep 10, 20249.519.519.519.519.360.21%
Sep 9, 20249.499.499.499.499.34-0.21%
Sep 6, 20249.519.519.519.519.360.63%
Sep 5, 20249.459.459.459.459.30-
Sep 4, 20249.459.459.459.459.300.53%
Sep 3, 20249.409.409.409.409.250.43%
Aug 30, 20249.369.369.369.369.21-0.32%
Aug 29, 20249.399.399.399.399.24-0.21%
Aug 28, 20249.419.419.419.419.26-0.11%
Aug 27, 20249.429.429.429.429.270.21%
Aug 26, 20249.409.409.409.409.25-0.11%
Aug 23, 20249.419.419.419.419.260.53%
Aug 22, 20249.369.369.369.369.21-0.43%
Aug 21, 20249.409.409.409.409.250.32%
Aug 20, 20249.379.379.379.379.220.32%
Aug 19, 20249.349.349.349.349.190.11%
Aug 16, 20249.339.339.339.339.180.11%
Aug 15, 20249.329.329.329.329.17-0.75%
Aug 14, 20249.399.399.399.399.24-
Aug 13, 20249.399.399.399.399.240.32%
Aug 12, 20249.369.369.369.369.210.21%
Aug 9, 20249.349.349.349.349.190.11%
Aug 8, 20249.339.339.339.339.18-0.32%
Aug 7, 20249.369.369.369.369.21-
Aug 6, 20249.369.369.369.369.21-0.53%
Aug 5, 20249.419.419.419.419.26-