American Funds American Balanced Fund (FBONX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
39.87
+0.07 (0.18%)
At close: Dec 5, 2025
FBONX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | 0.18% |
| Dec 4, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -0.18% |
| Dec 3, 2025 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | 0.28% |
| Dec 2, 2025 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | 0.18% |
| Dec 1, 2025 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | -0.80% |
| Nov 28, 2025 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | 0.50% |
| Nov 26, 2025 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | 0.63% |
| Nov 25, 2025 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | 0.97% |
| Nov 24, 2025 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | 1.21% |
| Nov 21, 2025 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | 0.62% |
| Nov 20, 2025 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | -0.90% |
| Nov 19, 2025 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | 0.28% |
| Nov 18, 2025 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | -0.44% |
| Nov 17, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | -0.41% |
| Nov 14, 2025 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | -0.10% |
| Nov 13, 2025 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | -1.21% |
| Nov 12, 2025 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | 0.18% |
| Nov 11, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | 0.20% |
| Nov 10, 2025 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | 1.00% |
| Nov 7, 2025 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | 0.08% |
| Nov 6, 2025 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | -0.36% |
| Nov 5, 2025 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | 0.44% |
| Nov 4, 2025 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | -0.87% |
| Nov 3, 2025 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | 0.08% |
| Oct 31, 2025 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | -0.20% |
| Oct 30, 2025 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | -0.76% |
| Oct 29, 2025 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | -0.15% |
| Oct 28, 2025 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | 0.05% |
| Oct 27, 2025 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | 0.63% |
| Oct 24, 2025 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | 0.69% |
| Oct 23, 2025 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | 0.31% |
| Oct 22, 2025 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | -0.33% |
| Oct 21, 2025 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | -0.25% |
| Oct 20, 2025 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | 0.69% |
| Oct 17, 2025 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | 0.10% |
| Oct 16, 2025 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | -0.18% |
| Oct 15, 2025 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | 0.33% |
| Oct 14, 2025 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | - |
| Oct 13, 2025 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | 1.49% |
| Oct 10, 2025 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | -1.59% |
| Oct 9, 2025 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | -0.38% |
| Oct 8, 2025 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | 0.44% |
| Oct 7, 2025 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | -0.23% |
| Oct 6, 2025 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | 0.15% |
| Oct 3, 2025 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | 0.13% |
| Oct 2, 2025 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | 0.26% |
| Oct 1, 2025 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | 0.54% |
| Sep 30, 2025 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | 0.13% |
| Sep 29, 2025 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | 0.13% |
| Sep 26, 2025 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | 0.29% |
| Sep 25, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -0.41% |
| Sep 24, 2025 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | -0.34% |
| Sep 23, 2025 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | 0.03% |
| Sep 22, 2025 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | 0.05% |
| Sep 19, 2025 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | 0.08% |
| Sep 18, 2025 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | 0.29% |
| Sep 17, 2025 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | -0.28% |
| Sep 16, 2025 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
| Sep 15, 2025 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | 0.03% |
| Sep 12, 2025 | 38.49 | 38.49 | 38.49 | 38.62 | 38.49 | -0.16% |
| Sep 11, 2025 | 38.55 | 38.55 | 38.55 | 38.68 | 38.55 | 0.49% |
| Sep 10, 2025 | 38.36 | 38.36 | 38.36 | 38.49 | 38.36 | 0.76% |
| Sep 9, 2025 | 38.07 | 38.07 | 38.07 | 38.20 | 38.07 | 0.08% |
| Sep 8, 2025 | 38.04 | 38.04 | 38.04 | 38.17 | 38.04 | 0.39% |
| Sep 5, 2025 | 37.89 | 37.89 | 37.89 | 38.02 | 37.89 | 0.56% |
| Sep 4, 2025 | 37.68 | 37.68 | 37.68 | 37.81 | 37.68 | 0.61% |
| Sep 3, 2025 | 37.45 | 37.45 | 37.45 | 37.58 | 37.45 | 0.29% |
| Sep 2, 2025 | 37.34 | 37.34 | 37.34 | 37.47 | 37.34 | -0.40% |
| Aug 29, 2025 | 37.49 | 37.49 | 37.49 | 37.62 | 37.49 | -0.37% |
| Aug 28, 2025 | 37.63 | 37.63 | 37.63 | 37.76 | 37.63 | 0.37% |
| Aug 27, 2025 | 37.49 | 37.49 | 37.49 | 37.62 | 37.49 | 0.19% |
| Aug 26, 2025 | 37.42 | 37.42 | 37.42 | 37.55 | 37.42 | 0.27% |
| Aug 25, 2025 | 37.32 | 37.32 | 37.32 | 37.45 | 37.32 | -0.37% |
| Aug 22, 2025 | 37.46 | 37.46 | 37.46 | 37.59 | 37.46 | 1.13% |
| Aug 21, 2025 | 37.04 | 37.04 | 37.04 | 37.17 | 37.04 | -0.24% |
| Aug 20, 2025 | 37.13 | 37.13 | 37.13 | 37.26 | 37.13 | -0.13% |
| Aug 19, 2025 | 37.18 | 37.18 | 37.18 | 37.31 | 37.18 | -0.40% |
| Aug 18, 2025 | 37.33 | 37.33 | 37.33 | 37.46 | 37.33 | - |
| Aug 15, 2025 | 37.33 | 37.33 | 37.33 | 37.46 | 37.33 | -0.24% |
| Aug 14, 2025 | 37.42 | 37.42 | 37.42 | 37.55 | 37.42 | -0.05% |
| Aug 13, 2025 | 37.44 | 37.44 | 37.44 | 37.57 | 37.44 | 0.21% |
| Aug 12, 2025 | 37.36 | 37.36 | 37.36 | 37.49 | 37.36 | 0.86% |
| Aug 11, 2025 | 37.04 | 37.04 | 37.04 | 37.17 | 37.04 | -0.03% |
| Aug 8, 2025 | 37.05 | 37.05 | 37.05 | 37.18 | 37.05 | 0.35% |
| Aug 7, 2025 | 36.92 | 36.92 | 36.92 | 37.05 | 36.92 | -0.05% |
| Aug 6, 2025 | 36.94 | 36.94 | 36.94 | 37.07 | 36.94 | 0.27% |
| Aug 5, 2025 | 36.84 | 36.84 | 36.84 | 36.97 | 36.84 | -0.56% |
| Aug 4, 2025 | 37.05 | 37.05 | 37.05 | 37.18 | 37.05 | 1.14% |
| Aug 1, 2025 | 36.63 | 36.63 | 36.63 | 36.76 | 36.63 | -0.70% |
| Jul 31, 2025 | 36.89 | 36.89 | 36.89 | 37.02 | 36.89 | -0.30% |
| Jul 30, 2025 | 37.00 | 37.00 | 37.00 | 37.13 | 37.00 | - |
| Jul 29, 2025 | 37.00 | 37.00 | 37.00 | 37.13 | 37.00 | - |
| Jul 28, 2025 | 37.00 | 37.00 | 37.00 | 37.13 | 37.00 | -0.21% |
| Jul 25, 2025 | 37.08 | 37.08 | 37.08 | 37.21 | 37.08 | 0.22% |
| Jul 24, 2025 | 37.00 | 37.00 | 37.00 | 37.13 | 37.00 | -0.05% |
| Jul 23, 2025 | 37.02 | 37.02 | 37.02 | 37.15 | 37.02 | 0.57% |
| Jul 22, 2025 | 36.81 | 36.81 | 36.81 | 36.94 | 36.81 | -0.05% |
| Jul 21, 2025 | 36.83 | 36.83 | 36.83 | 36.96 | 36.83 | 0.24% |
| Jul 18, 2025 | 36.74 | 36.74 | 36.74 | 36.87 | 36.74 | -0.08% |
| Jul 17, 2025 | 36.77 | 36.77 | 36.77 | 36.90 | 36.77 | 0.24% |