Skip to main content
American Funds Strategic Bond 529-F-3 (FBSSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.43
-0.01 (-0.11%)
At close: Dec 4, 2025

FBSSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 5, 20259.419.419.419.419.41-0.21%
Dec 4, 20259.439.439.439.439.43-0.11%
Dec 3, 20259.449.449.449.449.440.11%
Dec 2, 20259.439.439.439.439.430.11%
Dec 1, 20259.429.429.429.429.42-0.21%
Nov 28, 20259.449.449.449.449.44-0.11%
Nov 26, 20259.459.459.459.459.45-
Nov 25, 20259.459.459.459.459.450.21%
Nov 24, 20259.439.439.439.439.43-
Nov 21, 20259.439.439.439.439.430.21%
Nov 20, 20259.419.419.419.419.410.21%
Nov 19, 20259.399.399.399.399.39-0.11%
Nov 18, 20259.409.409.409.409.400.21%
Nov 17, 20259.389.389.389.389.38-
Nov 14, 20259.389.389.389.389.38-0.11%
Nov 13, 20259.399.399.399.399.39-0.21%
Nov 12, 20259.419.419.419.419.41-
Nov 11, 20259.419.419.419.419.410.21%
Nov 10, 20259.399.399.399.399.39-0.11%
Nov 7, 20259.409.409.409.409.40-
Nov 6, 20259.409.409.409.409.400.32%
Nov 5, 20259.379.379.379.379.37-0.32%
Nov 4, 20259.409.409.409.409.400.11%
Nov 3, 20259.399.399.399.399.39-
Oct 31, 20259.399.399.399.399.39-
Oct 30, 20259.399.399.399.399.39-0.11%
Oct 29, 20259.409.409.409.409.40-0.42%
Oct 28, 20259.449.449.449.449.44-
Oct 27, 20259.449.449.449.449.44-
Oct 24, 20259.449.449.449.449.440.11%
Oct 23, 20259.439.439.439.439.43-0.21%
Oct 22, 20259.459.459.459.459.450.11%
Oct 21, 20259.449.449.449.449.440.11%
Oct 20, 20259.439.439.439.439.430.11%
Oct 17, 20259.429.429.429.429.42-0.21%
Oct 16, 20259.449.449.449.449.440.43%
Oct 15, 20259.409.409.409.409.40-
Oct 14, 20259.409.409.409.409.400.11%
Oct 13, 20259.399.399.399.399.39-
Oct 10, 20259.399.399.399.399.390.32%
Oct 9, 20259.369.369.369.369.36-0.11%
Oct 8, 20259.379.379.379.379.37-
Oct 7, 20259.379.379.379.379.370.11%
Oct 6, 20259.369.369.369.369.36-0.11%
Oct 3, 20259.379.379.379.379.37-0.11%
Oct 2, 20259.389.389.389.389.38-
Oct 1, 20259.389.389.389.389.380.32%
Sep 30, 20259.359.359.359.359.35-
Sep 29, 20259.359.359.359.359.350.11%
Sep 26, 20259.349.349.349.349.34-
Sep 25, 20259.349.349.349.349.34-0.21%
Sep 24, 20259.369.369.369.369.36-0.11%
Sep 23, 20259.379.379.379.379.370.11%
Sep 22, 20259.369.369.369.369.36-0.11%
Sep 19, 20259.379.379.379.379.37-0.95%
Sep 18, 20259.369.369.369.469.36-0.21%
Sep 17, 20259.389.389.389.489.38-0.11%
Sep 16, 20259.399.399.399.499.390.11%
Sep 15, 20259.389.389.389.489.380.11%
Sep 12, 20259.379.379.379.479.37-
Sep 11, 20259.379.379.379.479.37-
Sep 10, 20259.379.379.379.479.370.11%
Sep 9, 20259.369.369.369.469.36-0.11%
Sep 8, 20259.379.379.379.479.370.11%
Sep 5, 20259.369.369.369.469.360.42%
Sep 4, 20259.329.329.329.429.320.21%
Sep 3, 20259.309.309.309.409.300.32%
Sep 2, 20259.279.279.279.379.27-0.21%
Aug 29, 20259.299.299.299.399.29-
Aug 28, 20259.299.299.299.399.29-
Aug 27, 20259.299.299.299.399.290.11%
Aug 26, 20259.289.289.289.389.280.21%
Aug 25, 20259.269.269.269.369.26-0.11%
Aug 22, 20259.279.279.279.379.270.54%
Aug 21, 20259.229.229.229.329.22-0.21%
Aug 20, 20259.249.249.249.349.24-
Aug 19, 20259.249.249.249.349.240.21%
Aug 18, 20259.229.229.229.329.22-0.11%
Aug 15, 20259.239.239.239.339.23-0.21%
Aug 14, 20259.259.259.259.359.25-0.21%
Aug 13, 20259.279.279.279.379.270.32%
Aug 12, 20259.249.249.249.349.240.11%
Aug 11, 20259.239.239.239.339.230.11%
Aug 8, 20259.229.229.229.329.22-0.21%
Aug 7, 20259.249.249.249.349.24-0.11%
Aug 6, 20259.259.259.259.359.250.11%
Aug 5, 20259.249.249.249.349.24-
Aug 4, 20259.249.249.249.349.24-
Aug 1, 20259.249.249.249.349.241.08%
Jul 31, 20259.149.149.149.249.14-
Jul 30, 20259.149.149.149.249.14-0.32%
Jul 29, 20259.179.179.179.279.170.43%
Jul 28, 20259.139.139.139.239.13-0.11%
Jul 25, 20259.149.149.149.249.140.22%
Jul 24, 20259.129.129.129.229.12-
Jul 23, 20259.129.129.129.229.12-0.32%
Jul 22, 20259.159.159.159.259.150.22%
Jul 21, 20259.139.139.139.239.130.22%
Jul 18, 20259.119.119.119.219.110.11%
Jul 17, 20259.109.109.109.209.10-0.11%