American Funds American Mutual 529-F-3 (FFFMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
60.90
-0.22 (-0.36%)
At close: Apr 27, 2026
FFFMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 27, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | -0.36% |
| Apr 24, 2026 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | -0.24% |
| Apr 23, 2026 | 61.27 | 61.27 | 61.27 | 61.27 | 61.27 | 0.49% |
| Apr 22, 2026 | 60.97 | 60.97 | 60.97 | 60.97 | 60.97 | 0.48% |
| Apr 21, 2026 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | -0.90% |
| Apr 20, 2026 | 61.23 | 61.23 | 61.23 | 61.23 | 61.23 | -0.29% |
| Apr 17, 2026 | 61.41 | 61.41 | 61.41 | 61.41 | 61.41 | 0.84% |
| Apr 16, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | 0.15% |
| Apr 15, 2026 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | -0.13% |
| Apr 14, 2026 | 60.89 | 60.89 | 60.89 | 60.89 | 60.89 | 0.26% |
| Apr 13, 2026 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | 0.66% |
| Apr 10, 2026 | 60.33 | 60.33 | 60.33 | 60.33 | 60.33 | -0.41% |
| Apr 9, 2026 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | 0.46% |
| Apr 8, 2026 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | 2.34% |
| Apr 7, 2026 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | 0.14% |
| Apr 6, 2026 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | 0.43% |
| Apr 2, 2026 | 58.59 | 58.59 | 58.59 | 58.59 | 58.59 | 0.05% |
| Apr 1, 2026 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | 0.19% |
| Mar 31, 2026 | 58.45 | 58.45 | 58.45 | 58.45 | 58.45 | 1.86% |
| Mar 30, 2026 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | -0.10% |
| Mar 27, 2026 | 57.44 | 57.44 | 57.44 | 57.44 | 57.44 | -1.05% |
| Mar 26, 2026 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | -1.19% |
| Mar 25, 2026 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | 0.46% |
| Mar 24, 2026 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | - |
| Mar 23, 2026 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | 0.88% |
| Mar 20, 2026 | 57.97 | 57.97 | 57.97 | 57.97 | 57.97 | -1.38% |
| Mar 19, 2026 | 58.78 | 58.78 | 58.78 | 58.78 | 58.78 | -0.07% |
| Mar 18, 2026 | 58.82 | 58.82 | 58.82 | 58.82 | 58.82 | -2.02% |
| Mar 17, 2026 | 60.03 | 60.03 | 60.03 | 60.03 | 59.77 | -0.20% |
| Mar 16, 2026 | 60.15 | 60.15 | 60.15 | 60.15 | 59.89 | 0.79% |
| Mar 13, 2026 | 59.68 | 59.68 | 59.68 | 59.68 | 59.42 | -0.25% |
| Mar 12, 2026 | 59.83 | 59.83 | 59.83 | 59.83 | 59.57 | -1.16% |
| Mar 11, 2026 | 60.53 | 60.53 | 60.53 | 60.53 | 60.27 | -0.44% |
| Mar 10, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | 60.54 | -0.28% |
| Mar 9, 2026 | 60.97 | 60.97 | 60.97 | 60.97 | 60.70 | 0.43% |
| Mar 6, 2026 | 60.71 | 60.71 | 60.71 | 60.71 | 60.45 | -0.98% |
| Mar 5, 2026 | 61.31 | 61.31 | 61.31 | 61.31 | 61.04 | -0.99% |
| Mar 4, 2026 | 61.92 | 61.92 | 61.92 | 61.92 | 61.65 | 0.28% |
| Mar 3, 2026 | 61.75 | 61.75 | 61.75 | 61.75 | 61.48 | -1.15% |
| Mar 2, 2026 | 62.47 | 62.47 | 62.47 | 62.47 | 62.20 | -0.18% |
| Feb 27, 2026 | 62.58 | 62.58 | 62.58 | 62.58 | 62.31 | 0.30% |
| Feb 26, 2026 | 62.39 | 62.39 | 62.39 | 62.39 | 62.12 | -0.18% |
| Feb 25, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.23 | 0.45% |
| Feb 24, 2026 | 62.22 | 62.22 | 62.22 | 62.22 | 61.95 | 0.26% |
| Feb 23, 2026 | 62.06 | 62.06 | 62.06 | 62.06 | 61.79 | -0.50% |
| Feb 20, 2026 | 62.37 | 62.37 | 62.37 | 62.37 | 62.10 | 0.48% |
| Feb 19, 2026 | 62.07 | 62.07 | 62.07 | 62.07 | 61.80 | -0.19% |
| Feb 18, 2026 | 62.19 | 62.19 | 62.19 | 62.19 | 61.92 | 0.10% |
| Feb 17, 2026 | 62.13 | 62.13 | 62.13 | 62.13 | 61.86 | 0.03% |
| Feb 13, 2026 | 62.11 | 62.11 | 62.11 | 62.11 | 61.84 | 0.37% |
| Feb 12, 2026 | 61.88 | 61.88 | 61.88 | 61.88 | 61.61 | -0.72% |
| Feb 11, 2026 | 62.33 | 62.33 | 62.33 | 62.33 | 62.06 | 0.45% |
| Feb 10, 2026 | 62.05 | 62.05 | 62.05 | 62.05 | 61.78 | 0.02% |
| Feb 9, 2026 | 62.04 | 62.04 | 62.04 | 62.04 | 61.77 | 0.34% |
| Feb 6, 2026 | 61.83 | 61.83 | 61.83 | 61.83 | 61.56 | 1.76% |
| Feb 5, 2026 | 60.76 | 60.76 | 60.76 | 60.76 | 60.50 | -0.69% |
| Feb 4, 2026 | 61.18 | 61.18 | 61.18 | 61.18 | 60.91 | 0.58% |
| Feb 3, 2026 | 60.83 | 60.83 | 60.83 | 60.83 | 60.57 | -0.16% |
| Feb 2, 2026 | 60.93 | 60.93 | 60.93 | 60.93 | 60.66 | 0.33% |
| Jan 30, 2026 | 60.73 | 60.73 | 60.73 | 60.73 | 60.47 | 0.05% |
| Jan 29, 2026 | 60.70 | 60.70 | 60.70 | 60.70 | 60.44 | -0.20% |
| Jan 28, 2026 | 60.82 | 60.82 | 60.82 | 60.82 | 60.56 | -0.49% |
| Jan 27, 2026 | 61.12 | 61.12 | 61.12 | 61.12 | 60.85 | 0.49% |
| Jan 26, 2026 | 60.82 | 60.82 | 60.82 | 60.82 | 60.56 | 0.53% |
| Jan 23, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.24 | 0.18% |
| Jan 22, 2026 | 60.39 | 60.39 | 60.39 | 60.39 | 60.13 | -0.08% |
| Jan 21, 2026 | 60.44 | 60.44 | 60.44 | 60.44 | 60.18 | 0.92% |
| Jan 20, 2026 | 59.89 | 59.89 | 59.89 | 59.89 | 59.63 | -1.96% |
| Jan 16, 2026 | 61.09 | 61.09 | 61.09 | 61.09 | 60.82 | 0.23% |
| Jan 15, 2026 | 60.95 | 60.95 | 60.95 | 60.95 | 60.68 | 0.38% |
| Jan 14, 2026 | 60.72 | 60.72 | 60.72 | 60.72 | 60.46 | 0.03% |
| Jan 13, 2026 | 60.70 | 60.70 | 60.70 | 60.70 | 60.44 | -0.20% |
| Jan 12, 2026 | 60.82 | 60.82 | 60.82 | 60.82 | 60.56 | 0.26% |
| Jan 9, 2026 | 60.66 | 60.66 | 60.66 | 60.66 | 60.40 | 0.88% |
| Jan 8, 2026 | 60.13 | 60.13 | 60.13 | 60.13 | 59.87 | 0.27% |
| Jan 7, 2026 | 59.97 | 59.97 | 59.97 | 59.97 | 59.71 | -0.81% |
| Jan 6, 2026 | 60.46 | 60.46 | 60.46 | 60.46 | 60.20 | 0.65% |
| Jan 5, 2026 | 60.07 | 60.07 | 60.07 | 60.07 | 59.81 | 0.35% |
| Jan 2, 2026 | 59.86 | 59.86 | 59.86 | 59.86 | 59.60 | 0.67% |
| Dec 31, 2025 | 59.46 | 59.46 | 59.46 | 59.46 | 59.20 | -0.70% |
| Dec 30, 2025 | 59.88 | 59.88 | 59.88 | 59.88 | 59.62 | -0.05% |
| Dec 29, 2025 | 59.91 | 59.91 | 59.91 | 59.91 | 59.65 | -0.15% |
| Dec 26, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.74 | 0.02% |
| Dec 24, 2025 | 59.99 | 59.99 | 59.99 | 59.99 | 59.73 | 0.38% |
| Dec 23, 2025 | 59.76 | 59.76 | 59.76 | 59.76 | 59.50 | 0.27% |
| Dec 22, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | 59.34 | 0.69% |
| Dec 19, 2025 | 59.19 | 59.19 | 59.19 | 59.19 | 58.93 | 0.44% |
| Dec 18, 2025 | 58.93 | 58.93 | 58.93 | 58.93 | 58.67 | 0.44% |
| Dec 17, 2025 | 58.67 | 58.67 | 58.67 | 58.67 | 58.41 | -0.64% |
| Dec 16, 2025 | 59.05 | 59.05 | 59.05 | 59.05 | 58.79 | -6.67% |
| Dec 15, 2025 | 63.27 | 63.27 | 63.27 | 63.27 | 59.12 | 0.11% |
| Dec 12, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 59.06 | -0.77% |
| Dec 11, 2025 | 63.69 | 63.69 | 63.69 | 63.69 | 59.51 | 0.49% |
| Dec 10, 2025 | 63.38 | 63.38 | 63.38 | 63.38 | 59.22 | 0.84% |
| Dec 9, 2025 | 62.85 | 62.85 | 62.85 | 62.85 | 58.73 | -0.25% |
| Dec 8, 2025 | 63.01 | 63.01 | 63.01 | 63.01 | 58.88 | -0.28% |
| Dec 5, 2025 | 63.19 | 63.19 | 63.19 | 63.19 | 59.05 | -0.06% |
| Dec 4, 2025 | 63.23 | 63.23 | 63.23 | 63.23 | 59.08 | 0.05% |
| Dec 3, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 59.06 | 0.49% |
| Dec 2, 2025 | 62.89 | 62.89 | 62.89 | 62.89 | 58.77 | -0.05% |