American Funds American Balanced Fund (FBAFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
39.37
+0.01 (0.03%)
At close: Apr 27, 2026
FBAFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 27, 2026 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | 0.03% |
| Apr 24, 2026 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | 0.38% |
| Apr 23, 2026 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | -0.08% |
| Apr 22, 2026 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | 0.93% |
| Apr 21, 2026 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | -0.44% |
| Apr 20, 2026 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | -0.26% |
| Apr 17, 2026 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | 0.67% |
| Apr 16, 2026 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | -0.03% |
| Apr 15, 2026 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | 0.15% |
| Apr 14, 2026 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | 0.83% |
| Apr 13, 2026 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | 0.81% |
| Apr 10, 2026 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | 0.03% |
| Apr 9, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.29% |
| Apr 8, 2026 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | 1.84% |
| Apr 7, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 0.35% |
| Apr 6, 2026 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | 0.32% |
| Apr 2, 2026 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | 0.08% |
| Apr 1, 2026 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | 0.46% |
| Mar 31, 2026 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | 1.76% |
| Mar 30, 2026 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | -0.11% |
| Mar 27, 2026 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | -0.85% |
| Mar 26, 2026 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | -1.45% |
| Mar 25, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 0.43% |
| Mar 24, 2026 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | -0.19% |
| Mar 23, 2026 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | 0.65% |
| Mar 20, 2026 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | -1.34% |
| Mar 19, 2026 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | -0.19% |
| Mar 18, 2026 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | -1.06% |
| Mar 17, 2026 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | 0.21% |
| Mar 16, 2026 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | 0.43% |
| Mar 13, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.47 | -0.34% |
| Mar 12, 2026 | 37.73 | 37.73 | 37.73 | 37.73 | 37.60 | -1.28% |
| Mar 11, 2026 | 38.22 | 38.22 | 38.22 | 38.22 | 38.09 | -0.21% |
| Mar 10, 2026 | 38.30 | 38.30 | 38.30 | 38.30 | 38.17 | -0.05% |
| Mar 9, 2026 | 38.32 | 38.32 | 38.32 | 38.32 | 38.19 | 0.66% |
| Mar 6, 2026 | 38.07 | 38.07 | 38.07 | 38.07 | 37.94 | -0.86% |
| Mar 5, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.27 | -0.47% |
| Mar 4, 2026 | 38.58 | 38.58 | 38.58 | 38.58 | 38.45 | 0.36% |
| Mar 3, 2026 | 38.44 | 38.44 | 38.44 | 38.44 | 38.31 | -1.36% |
| Mar 2, 2026 | 38.97 | 38.97 | 38.97 | 38.97 | 38.84 | -0.31% |
| Feb 27, 2026 | 39.09 | 39.09 | 39.09 | 39.09 | 38.96 | -0.05% |
| Feb 26, 2026 | 39.11 | 39.11 | 39.11 | 39.11 | 38.98 | -0.15% |
| Feb 25, 2026 | 39.17 | 39.17 | 39.17 | 39.17 | 39.04 | 0.44% |
| Feb 24, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 38.87 | 0.59% |
| Feb 23, 2026 | 38.77 | 38.77 | 38.77 | 38.77 | 38.64 | -0.56% |
| Feb 20, 2026 | 38.99 | 38.99 | 38.99 | 38.99 | 38.86 | 0.54% |
| Feb 19, 2026 | 38.78 | 38.78 | 38.78 | 38.78 | 38.65 | -0.08% |
| Feb 18, 2026 | 38.81 | 38.81 | 38.81 | 38.81 | 38.68 | 0.36% |
| Feb 17, 2026 | 38.67 | 38.67 | 38.67 | 38.67 | 38.54 | -0.05% |
| Feb 13, 2026 | 38.69 | 38.69 | 38.69 | 38.69 | 38.56 | 0.16% |
| Feb 12, 2026 | 38.63 | 38.63 | 38.63 | 38.63 | 38.50 | -0.52% |
| Feb 11, 2026 | 38.83 | 38.83 | 38.83 | 38.83 | 38.70 | 0.26% |
| Feb 10, 2026 | 38.73 | 38.73 | 38.73 | 38.73 | 38.60 | -0.15% |
| Feb 9, 2026 | 38.79 | 38.79 | 38.79 | 38.79 | 38.66 | 0.28% |
| Feb 6, 2026 | 38.68 | 38.68 | 38.68 | 38.68 | 38.55 | 1.50% |
| Feb 5, 2026 | 38.11 | 38.11 | 38.11 | 38.11 | 37.98 | -0.65% |
| Feb 4, 2026 | 38.36 | 38.36 | 38.36 | 38.36 | 38.23 | -0.16% |
| Feb 3, 2026 | 38.42 | 38.42 | 38.42 | 38.42 | 38.29 | -0.41% |
| Feb 2, 2026 | 38.58 | 38.58 | 38.58 | 38.58 | 38.45 | 0.26% |
| Jan 30, 2026 | 38.48 | 38.48 | 38.48 | 38.48 | 38.35 | -0.77% |
| Jan 29, 2026 | 38.78 | 38.78 | 38.78 | 38.78 | 38.65 | - |
| Jan 28, 2026 | 38.78 | 38.78 | 38.78 | 38.78 | 38.65 | 0.21% |
| Jan 27, 2026 | 38.70 | 38.70 | 38.70 | 38.70 | 38.57 | 0.23% |
| Jan 26, 2026 | 38.61 | 38.61 | 38.61 | 38.61 | 38.48 | 0.21% |
| Jan 23, 2026 | 38.53 | 38.53 | 38.53 | 38.53 | 38.40 | 0.03% |
| Jan 22, 2026 | 38.52 | 38.52 | 38.52 | 38.52 | 38.39 | 0.31% |
| Jan 21, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.27 | 0.95% |
| Jan 20, 2026 | 38.04 | 38.04 | 38.04 | 38.04 | 37.91 | -1.40% |
| Jan 16, 2026 | 38.58 | 38.58 | 38.58 | 38.58 | 38.45 | 0.18% |
| Jan 15, 2026 | 38.51 | 38.51 | 38.51 | 38.51 | 38.38 | 0.36% |
| Jan 14, 2026 | 38.37 | 38.37 | 38.37 | 38.37 | 38.24 | -0.16% |
| Jan 13, 2026 | 38.43 | 38.43 | 38.43 | 38.43 | 38.30 | -0.10% |
| Jan 12, 2026 | 38.47 | 38.47 | 38.47 | 38.47 | 38.34 | 0.18% |
| Jan 9, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.27 | 0.89% |
| Jan 8, 2026 | 38.06 | 38.06 | 38.06 | 38.06 | 37.93 | -0.10% |
| Jan 7, 2026 | 38.10 | 38.10 | 38.10 | 38.10 | 37.97 | -0.26% |
| Jan 6, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.07 | 0.69% |
| Jan 5, 2026 | 37.94 | 37.94 | 37.94 | 37.94 | 37.81 | 0.50% |
| Jan 2, 2026 | 37.75 | 37.75 | 37.75 | 37.75 | 37.62 | 0.69% |
| Dec 31, 2025 | 37.49 | 37.49 | 37.49 | 37.49 | 37.36 | -0.45% |
| Dec 30, 2025 | 37.66 | 37.66 | 37.66 | 37.66 | 37.53 | - |
| Dec 29, 2025 | 37.66 | 37.66 | 37.66 | 37.66 | 37.53 | -0.05% |
| Dec 26, 2025 | 37.68 | 37.68 | 37.68 | 37.68 | 37.55 | 0.08% |
| Dec 24, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | 37.52 | 0.37% |
| Dec 23, 2025 | 37.51 | 37.51 | 37.51 | 37.51 | 37.38 | 0.35% |
| Dec 22, 2025 | 37.38 | 37.38 | 37.38 | 37.38 | 37.25 | 0.56% |
| Dec 19, 2025 | 37.17 | 37.17 | 37.17 | 37.17 | 37.04 | 0.57% |
| Dec 18, 2025 | 36.96 | 36.96 | 36.96 | 36.96 | 36.83 | 0.71% |
| Dec 17, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.57 | -0.78% |
| Dec 16, 2025 | 36.99 | 36.99 | 36.99 | 36.99 | 36.86 | -0.24% |
| Dec 15, 2025 | 37.08 | 37.08 | 37.08 | 37.08 | 36.95 | -6.74% |
| Dec 12, 2025 | 39.76 | 39.76 | 39.76 | 39.76 | 37.03 | -1.22% |
| Dec 11, 2025 | 40.25 | 40.25 | 40.25 | 40.25 | 37.49 | 0.17% |
| Dec 10, 2025 | 40.18 | 40.18 | 40.18 | 40.18 | 37.42 | 0.80% |
| Dec 9, 2025 | 39.86 | 39.86 | 39.86 | 39.86 | 37.12 | - |
| Dec 8, 2025 | 39.86 | 39.86 | 39.86 | 39.86 | 37.12 | -0.03% |
| Dec 5, 2025 | 39.87 | 39.87 | 39.87 | 39.87 | 37.13 | 0.18% |
| Dec 4, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 37.07 | -0.18% |
| Dec 3, 2025 | 39.87 | 39.87 | 39.87 | 39.87 | 37.13 | 0.28% |
| Dec 2, 2025 | 39.76 | 39.76 | 39.76 | 39.76 | 37.03 | 0.18% |