American Funds American Mutual 529-F-2 (FFMMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
61.94
+0.18 (0.29%)
At close: Mar 4, 2026
FFMMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 4, 2026 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | 0.29% |
| Mar 3, 2026 | 61.76 | 61.76 | 61.76 | 61.76 | 61.76 | -1.17% |
| Mar 2, 2026 | 62.49 | 62.49 | 62.49 | 62.49 | 62.49 | -0.16% |
| Feb 27, 2026 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | 0.30% |
| Feb 26, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | -0.18% |
| Feb 25, 2026 | 62.51 | 62.51 | 62.51 | 62.51 | 62.51 | 0.43% |
| Feb 24, 2026 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | 0.26% |
| Feb 23, 2026 | 62.08 | 62.08 | 62.08 | 62.08 | 62.08 | -0.48% |
| Feb 20, 2026 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | 0.48% |
| Feb 19, 2026 | 62.08 | 62.08 | 62.08 | 62.08 | 62.08 | -0.19% |
| Feb 18, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | 0.10% |
| Feb 17, 2026 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | 0.02% |
| Feb 13, 2026 | 62.13 | 62.13 | 62.13 | 62.13 | 62.13 | 0.37% |
| Feb 12, 2026 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | -0.71% |
| Feb 11, 2026 | 62.34 | 62.34 | 62.34 | 62.34 | 62.34 | 0.45% |
| Feb 10, 2026 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | - |
| Feb 9, 2026 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | 0.36% |
| Feb 6, 2026 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | 1.74% |
| Feb 5, 2026 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | -0.69% |
| Feb 4, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | 0.58% |
| Feb 3, 2026 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | -0.15% |
| Feb 2, 2026 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | 0.33% |
| Jan 30, 2026 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | 0.05% |
| Jan 29, 2026 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | -0.20% |
| Jan 28, 2026 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | -0.51% |
| Jan 27, 2026 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | 0.51% |
| Jan 26, 2026 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | 0.51% |
| Jan 23, 2026 | 60.52 | 60.52 | 60.52 | 60.52 | 60.52 | 0.20% |
| Jan 22, 2026 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | -0.08% |
| Jan 21, 2026 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | 0.90% |
| Jan 20, 2026 | 59.91 | 59.91 | 59.91 | 59.91 | 59.91 | -1.96% |
| Jan 16, 2026 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | 0.25% |
| Jan 15, 2026 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | 0.36% |
| Jan 14, 2026 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | 0.05% |
| Jan 13, 2026 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | -0.20% |
| Jan 12, 2026 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | 0.26% |
| Jan 9, 2026 | 60.67 | 60.67 | 60.67 | 60.67 | 60.67 | 0.86% |
| Jan 8, 2026 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | 0.27% |
| Jan 7, 2026 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | -0.79% |
| Jan 6, 2026 | 60.47 | 60.47 | 60.47 | 60.47 | 60.47 | 0.65% |
| Jan 5, 2026 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | 0.33% |
| Jan 2, 2026 | 59.88 | 59.88 | 59.88 | 59.88 | 59.88 | 0.67% |
| Dec 31, 2025 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | -0.70% |
| Dec 30, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | -0.03% |
| Dec 29, 2025 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | -0.17% |
| Dec 26, 2025 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | 0.02% |
| Dec 24, 2025 | 60.01 | 60.01 | 60.01 | 60.01 | 60.01 | 0.38% |
| Dec 23, 2025 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | 0.27% |
| Dec 22, 2025 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | 0.69% |
| Dec 19, 2025 | 59.21 | 59.21 | 59.21 | 59.21 | 59.21 | 0.44% |
| Dec 18, 2025 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | 0.44% |
| Dec 17, 2025 | 58.69 | 58.69 | 58.69 | 58.69 | 58.69 | -0.64% |
| Dec 16, 2025 | 59.07 | 59.07 | 59.07 | 59.07 | 59.07 | -6.65% |
| Dec 15, 2025 | 59.42 | 59.42 | 59.42 | 63.28 | 59.42 | 0.11% |
| Dec 12, 2025 | 59.35 | 59.35 | 59.35 | 63.21 | 59.35 | -0.77% |
| Dec 11, 2025 | 59.81 | 59.81 | 59.81 | 63.70 | 59.81 | 0.49% |
| Dec 10, 2025 | 59.52 | 59.52 | 59.52 | 63.39 | 59.52 | 0.83% |
| Dec 9, 2025 | 59.03 | 59.03 | 59.03 | 62.87 | 59.03 | -0.25% |
| Dec 8, 2025 | 59.18 | 59.18 | 59.18 | 63.03 | 59.18 | -0.27% |
| Dec 5, 2025 | 59.34 | 59.34 | 59.34 | 63.20 | 59.34 | -0.06% |
| Dec 4, 2025 | 59.38 | 59.38 | 59.38 | 63.24 | 59.38 | 0.05% |
| Dec 3, 2025 | 59.35 | 59.35 | 59.35 | 63.21 | 59.35 | 0.49% |
| Dec 2, 2025 | 59.06 | 59.06 | 59.06 | 62.90 | 59.06 | -0.05% |
| Dec 1, 2025 | 59.09 | 59.09 | 59.09 | 62.93 | 59.09 | -1.24% |
| Nov 28, 2025 | 59.83 | 59.83 | 59.83 | 63.72 | 59.83 | 0.55% |
| Nov 26, 2025 | 59.50 | 59.50 | 59.50 | 63.37 | 59.50 | 0.78% |
| Nov 25, 2025 | 59.04 | 59.04 | 59.04 | 62.88 | 59.04 | 1.24% |
| Nov 24, 2025 | 58.32 | 58.32 | 58.32 | 62.11 | 58.32 | 0.84% |
| Nov 21, 2025 | 57.83 | 57.83 | 57.83 | 61.59 | 57.83 | 0.83% |
| Nov 20, 2025 | 57.35 | 57.35 | 57.35 | 61.08 | 57.35 | -1.04% |
| Nov 19, 2025 | 57.95 | 57.95 | 57.95 | 61.72 | 57.95 | 0.15% |
| Nov 18, 2025 | 57.87 | 57.87 | 57.87 | 61.63 | 57.87 | -0.34% |
| Nov 17, 2025 | 58.06 | 58.06 | 58.06 | 61.84 | 58.06 | -0.66% |
| Nov 14, 2025 | 58.45 | 58.45 | 58.45 | 62.25 | 58.45 | -0.02% |
| Nov 13, 2025 | 58.46 | 58.46 | 58.46 | 62.26 | 58.46 | -1.13% |
| Nov 12, 2025 | 59.13 | 59.13 | 59.13 | 62.97 | 59.13 | 0.21% |
| Nov 11, 2025 | 59.00 | 59.00 | 59.00 | 62.84 | 59.00 | 0.67% |
| Nov 10, 2025 | 58.61 | 58.61 | 58.61 | 62.42 | 58.61 | 0.76% |
| Nov 7, 2025 | 58.17 | 58.17 | 58.17 | 61.95 | 58.17 | 0.58% |
| Nov 6, 2025 | 57.83 | 57.83 | 57.83 | 61.59 | 57.83 | -0.44% |
| Nov 5, 2025 | 58.08 | 58.08 | 58.08 | 61.86 | 58.08 | 0.39% |
| Nov 4, 2025 | 57.86 | 57.86 | 57.86 | 61.62 | 57.86 | -0.37% |
| Nov 3, 2025 | 58.07 | 58.07 | 58.07 | 61.85 | 58.07 | -0.43% |
| Oct 31, 2025 | 58.33 | 58.33 | 58.33 | 62.12 | 58.33 | -0.40% |
| Oct 30, 2025 | 58.56 | 58.56 | 58.56 | 62.37 | 58.56 | -0.91% |
| Oct 29, 2025 | 59.10 | 59.10 | 59.10 | 62.94 | 59.10 | -0.60% |
| Oct 28, 2025 | 59.45 | 59.45 | 59.45 | 63.32 | 59.45 | -0.35% |
| Oct 27, 2025 | 59.66 | 59.66 | 59.66 | 63.54 | 59.66 | 0.67% |
| Oct 24, 2025 | 59.27 | 59.27 | 59.27 | 63.12 | 59.27 | 0.45% |
| Oct 23, 2025 | 59.00 | 59.00 | 59.00 | 62.84 | 59.00 | 0.42% |
| Oct 22, 2025 | 58.76 | 58.76 | 58.76 | 62.58 | 58.76 | -0.26% |
| Oct 21, 2025 | 58.91 | 58.91 | 58.91 | 62.74 | 58.91 | 0.10% |
| Oct 20, 2025 | 58.85 | 58.85 | 58.85 | 62.68 | 58.85 | 0.80% |
| Oct 17, 2025 | 58.38 | 58.38 | 58.38 | 62.18 | 58.38 | 0.27% |
| Oct 16, 2025 | 58.22 | 58.22 | 58.22 | 62.01 | 58.22 | -0.66% |
| Oct 15, 2025 | 58.61 | 58.61 | 58.61 | 62.42 | 58.61 | 0.22% |
| Oct 14, 2025 | 58.48 | 58.48 | 58.48 | 62.28 | 58.48 | 0.31% |
| Oct 13, 2025 | 58.30 | 58.30 | 58.30 | 62.09 | 58.30 | 1.29% |
| Oct 10, 2025 | 57.56 | 57.56 | 57.56 | 61.30 | 57.56 | -2.00% |
| Oct 9, 2025 | 58.73 | 58.73 | 58.73 | 62.55 | 58.73 | -0.52% |