American Funds American Mutual 529-F-3 (FFFMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
61.31
-0.61 (-0.99%)
At close: Mar 5, 2026
FFFMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 5, 2026 | 61.31 | 61.31 | 61.31 | 61.31 | 61.31 | -0.99% |
| Mar 4, 2026 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | 0.28% |
| Mar 3, 2026 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | -1.15% |
| Mar 2, 2026 | 62.47 | 62.47 | 62.47 | 62.47 | 62.47 | -0.18% |
| Feb 27, 2026 | 62.58 | 62.58 | 62.58 | 62.58 | 62.58 | 0.30% |
| Feb 26, 2026 | 62.39 | 62.39 | 62.39 | 62.39 | 62.39 | -0.18% |
| Feb 25, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.45% |
| Feb 24, 2026 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | 0.26% |
| Feb 23, 2026 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | -0.50% |
| Feb 20, 2026 | 62.37 | 62.37 | 62.37 | 62.37 | 62.37 | 0.48% |
| Feb 19, 2026 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | -0.19% |
| Feb 18, 2026 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | 0.10% |
| Feb 17, 2026 | 62.13 | 62.13 | 62.13 | 62.13 | 62.13 | 0.03% |
| Feb 13, 2026 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | 0.37% |
| Feb 12, 2026 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | -0.72% |
| Feb 11, 2026 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | 0.45% |
| Feb 10, 2026 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | 0.02% |
| Feb 9, 2026 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | 0.34% |
| Feb 6, 2026 | 61.83 | 61.83 | 61.83 | 61.83 | 61.83 | 1.76% |
| Feb 5, 2026 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | -0.69% |
| Feb 4, 2026 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | 0.58% |
| Feb 3, 2026 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | -0.16% |
| Feb 2, 2026 | 60.93 | 60.93 | 60.93 | 60.93 | 60.93 | 0.33% |
| Jan 30, 2026 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | 0.05% |
| Jan 29, 2026 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | -0.20% |
| Jan 28, 2026 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | -0.49% |
| Jan 27, 2026 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | 0.49% |
| Jan 26, 2026 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | 0.53% |
| Jan 23, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 0.18% |
| Jan 22, 2026 | 60.39 | 60.39 | 60.39 | 60.39 | 60.39 | -0.08% |
| Jan 21, 2026 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | 0.92% |
| Jan 20, 2026 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | -1.96% |
| Jan 16, 2026 | 61.09 | 61.09 | 61.09 | 61.09 | 61.09 | 0.23% |
| Jan 15, 2026 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | 0.38% |
| Jan 14, 2026 | 60.72 | 60.72 | 60.72 | 60.72 | 60.72 | 0.03% |
| Jan 13, 2026 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | -0.20% |
| Jan 12, 2026 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | 0.26% |
| Jan 9, 2026 | 60.66 | 60.66 | 60.66 | 60.66 | 60.66 | 0.88% |
| Jan 8, 2026 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | 0.27% |
| Jan 7, 2026 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | -0.81% |
| Jan 6, 2026 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | 0.65% |
| Jan 5, 2026 | 60.07 | 60.07 | 60.07 | 60.07 | 60.07 | 0.35% |
| Jan 2, 2026 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | 0.67% |
| Dec 31, 2025 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | -0.70% |
| Dec 30, 2025 | 59.88 | 59.88 | 59.88 | 59.88 | 59.88 | -0.05% |
| Dec 29, 2025 | 59.91 | 59.91 | 59.91 | 59.91 | 59.91 | -0.15% |
| Dec 26, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.02% |
| Dec 24, 2025 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | 0.38% |
| Dec 23, 2025 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | 0.27% |
| Dec 22, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | 0.69% |
| Dec 19, 2025 | 59.19 | 59.19 | 59.19 | 59.19 | 59.19 | 0.44% |
| Dec 18, 2025 | 58.93 | 58.93 | 58.93 | 58.93 | 58.93 | 0.44% |
| Dec 17, 2025 | 58.67 | 58.67 | 58.67 | 58.67 | 58.67 | -0.64% |
| Dec 16, 2025 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | -6.67% |
| Dec 15, 2025 | 59.40 | 59.40 | 59.40 | 63.27 | 59.40 | 0.11% |
| Dec 12, 2025 | 59.34 | 59.34 | 59.34 | 63.20 | 59.34 | -0.77% |
| Dec 11, 2025 | 59.80 | 59.80 | 59.80 | 63.69 | 59.80 | 0.49% |
| Dec 10, 2025 | 59.51 | 59.51 | 59.51 | 63.38 | 59.50 | 0.84% |
| Dec 9, 2025 | 59.01 | 59.01 | 59.01 | 62.85 | 59.01 | -0.25% |
| Dec 8, 2025 | 59.16 | 59.16 | 59.16 | 63.01 | 59.16 | -0.28% |
| Dec 5, 2025 | 59.33 | 59.33 | 59.33 | 63.19 | 59.33 | -0.06% |
| Dec 4, 2025 | 59.36 | 59.36 | 59.36 | 63.23 | 59.36 | 0.05% |
| Dec 3, 2025 | 59.34 | 59.34 | 59.34 | 63.20 | 59.34 | 0.49% |
| Dec 2, 2025 | 59.05 | 59.05 | 59.05 | 62.89 | 59.04 | -0.05% |
| Dec 1, 2025 | 59.07 | 59.07 | 59.07 | 62.92 | 59.07 | -1.24% |
| Nov 28, 2025 | 59.81 | 59.81 | 59.81 | 63.71 | 59.81 | 0.57% |
| Nov 26, 2025 | 59.48 | 59.48 | 59.48 | 63.35 | 59.48 | 0.78% |
| Nov 25, 2025 | 59.02 | 59.02 | 59.02 | 62.86 | 59.02 | 1.22% |
| Nov 24, 2025 | 58.30 | 58.30 | 58.30 | 62.10 | 58.30 | 0.86% |
| Nov 21, 2025 | 57.81 | 57.81 | 57.81 | 61.57 | 57.81 | 0.82% |
| Nov 20, 2025 | 57.34 | 57.34 | 57.34 | 61.07 | 57.34 | -1.02% |
| Nov 19, 2025 | 57.93 | 57.93 | 57.93 | 61.70 | 57.93 | 0.15% |
| Nov 18, 2025 | 57.84 | 57.84 | 57.84 | 61.61 | 57.84 | -0.34% |
| Nov 17, 2025 | 58.04 | 58.04 | 58.04 | 61.82 | 58.04 | -0.66% |
| Nov 14, 2025 | 58.43 | 58.43 | 58.43 | 62.23 | 58.42 | -0.03% |
| Nov 13, 2025 | 58.44 | 58.44 | 58.44 | 62.25 | 58.44 | -1.13% |
| Nov 12, 2025 | 59.11 | 59.11 | 59.11 | 62.96 | 59.11 | 0.22% |
| Nov 11, 2025 | 58.98 | 58.98 | 58.98 | 62.82 | 58.98 | 0.66% |
| Nov 10, 2025 | 58.59 | 58.59 | 58.59 | 62.41 | 58.59 | 0.78% |
| Nov 7, 2025 | 58.14 | 58.14 | 58.14 | 61.93 | 58.14 | 0.57% |
| Nov 6, 2025 | 57.82 | 57.82 | 57.82 | 61.58 | 57.81 | -0.44% |
| Nov 5, 2025 | 58.07 | 58.07 | 58.07 | 61.85 | 58.07 | 0.41% |
| Nov 4, 2025 | 57.83 | 57.83 | 57.83 | 61.60 | 57.83 | -0.39% |
| Nov 3, 2025 | 58.06 | 58.06 | 58.06 | 61.84 | 58.06 | -0.43% |
| Oct 31, 2025 | 58.31 | 58.31 | 58.31 | 62.11 | 58.31 | -0.38% |
| Oct 30, 2025 | 58.54 | 58.54 | 58.54 | 62.35 | 58.54 | -0.91% |
| Oct 29, 2025 | 59.07 | 59.07 | 59.07 | 62.92 | 59.07 | -0.62% |
| Oct 28, 2025 | 59.44 | 59.44 | 59.44 | 63.31 | 59.44 | -0.33% |
| Oct 27, 2025 | 59.64 | 59.64 | 59.64 | 63.52 | 59.64 | 0.67% |
| Oct 24, 2025 | 59.24 | 59.24 | 59.24 | 63.10 | 59.24 | 0.45% |
| Oct 23, 2025 | 58.98 | 58.98 | 58.98 | 62.82 | 58.98 | 0.42% |
| Oct 22, 2025 | 58.74 | 58.74 | 58.74 | 62.56 | 58.73 | -0.27% |
| Oct 21, 2025 | 58.89 | 58.89 | 58.89 | 62.73 | 58.89 | 0.10% |
| Oct 20, 2025 | 58.84 | 58.84 | 58.84 | 62.67 | 58.84 | 0.82% |
| Oct 17, 2025 | 58.36 | 58.36 | 58.36 | 62.16 | 58.36 | 0.27% |
| Oct 16, 2025 | 58.20 | 58.20 | 58.20 | 61.99 | 58.20 | -0.67% |
| Oct 15, 2025 | 58.59 | 58.59 | 58.59 | 62.41 | 58.59 | 0.24% |
| Oct 14, 2025 | 58.45 | 58.45 | 58.45 | 62.26 | 58.45 | 0.31% |
| Oct 13, 2025 | 58.28 | 58.28 | 58.28 | 62.07 | 58.27 | 1.27% |
| Oct 10, 2025 | 57.54 | 57.54 | 57.54 | 61.29 | 57.54 | -1.98% |