American Funds American Mutual 529-F-2 (FFMMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
63.21
+0.31 (0.49%)
At close: Dec 3, 2025
FFMMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | -0.06% |
| Dec 4, 2025 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | 0.05% |
| Dec 3, 2025 | 63.21 | 63.21 | 63.21 | 63.21 | 63.21 | 0.49% |
| Dec 2, 2025 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | -0.05% |
| Dec 1, 2025 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | -1.24% |
| Nov 28, 2025 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | 0.55% |
| Nov 26, 2025 | 63.37 | 63.37 | 63.37 | 63.37 | 63.37 | 0.78% |
| Nov 25, 2025 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | 1.24% |
| Nov 24, 2025 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | 0.84% |
| Nov 21, 2025 | 61.59 | 61.59 | 61.59 | 61.59 | 61.59 | 0.83% |
| Nov 20, 2025 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | -1.04% |
| Nov 19, 2025 | 61.72 | 61.72 | 61.72 | 61.72 | 61.72 | 0.15% |
| Nov 18, 2025 | 61.63 | 61.63 | 61.63 | 61.63 | 61.63 | -0.34% |
| Nov 17, 2025 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | -0.66% |
| Nov 14, 2025 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | -0.02% |
| Nov 13, 2025 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | -1.13% |
| Nov 12, 2025 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | 0.21% |
| Nov 11, 2025 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | 0.67% |
| Nov 10, 2025 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | 0.76% |
| Nov 7, 2025 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | 0.58% |
| Nov 6, 2025 | 61.59 | 61.59 | 61.59 | 61.59 | 61.59 | -0.44% |
| Nov 5, 2025 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | 0.39% |
| Nov 4, 2025 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | -0.37% |
| Nov 3, 2025 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | -0.43% |
| Oct 31, 2025 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | -0.40% |
| Oct 30, 2025 | 62.37 | 62.37 | 62.37 | 62.37 | 62.37 | -0.91% |
| Oct 29, 2025 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | -0.60% |
| Oct 28, 2025 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | -0.35% |
| Oct 27, 2025 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | 0.67% |
| Oct 24, 2025 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | 0.45% |
| Oct 23, 2025 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | 0.42% |
| Oct 22, 2025 | 62.58 | 62.58 | 62.58 | 62.58 | 62.58 | -0.26% |
| Oct 21, 2025 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | 0.10% |
| Oct 20, 2025 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | 0.80% |
| Oct 17, 2025 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | 0.27% |
| Oct 16, 2025 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | -0.66% |
| Oct 15, 2025 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | 0.22% |
| Oct 14, 2025 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | 0.31% |
| Oct 13, 2025 | 62.09 | 62.09 | 62.09 | 62.09 | 62.09 | 1.29% |
| Oct 10, 2025 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | -2.00% |
| Oct 9, 2025 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | -0.52% |
| Oct 8, 2025 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | 0.19% |
| Oct 7, 2025 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | -0.16% |
| Oct 6, 2025 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | 0.16% |
| Oct 3, 2025 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | 0.40% |
| Oct 2, 2025 | 62.51 | 62.51 | 62.51 | 62.51 | 62.51 | -0.11% |
| Oct 1, 2025 | 62.58 | 62.58 | 62.58 | 62.58 | 62.58 | 0.45% |
| Sep 30, 2025 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | 0.53% |
| Sep 29, 2025 | 61.97 | 61.97 | 61.97 | 61.97 | 61.97 | 0.10% |
| Sep 26, 2025 | 61.91 | 61.91 | 61.91 | 61.91 | 61.91 | 0.62% |
| Sep 25, 2025 | 61.53 | 61.53 | 61.53 | 61.53 | 61.53 | -0.79% |
| Sep 24, 2025 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | -0.16% |
| Sep 23, 2025 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | 0.05% |
| Sep 22, 2025 | 62.09 | 62.09 | 62.09 | 62.09 | 62.09 | 0.13% |
| Sep 19, 2025 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | 0.27% |
| Sep 18, 2025 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | 0.16% |
| Sep 17, 2025 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | -0.31% |
| Sep 16, 2025 | 61.68 | 61.68 | 61.68 | 61.93 | 61.68 | -0.06% |
| Sep 15, 2025 | 61.72 | 61.72 | 61.72 | 61.97 | 61.72 | 0.11% |
| Sep 12, 2025 | 61.65 | 61.65 | 61.65 | 61.90 | 61.65 | -0.31% |
| Sep 11, 2025 | 61.84 | 61.84 | 61.84 | 62.09 | 61.84 | 0.76% |
| Sep 10, 2025 | 61.37 | 61.37 | 61.37 | 61.62 | 61.37 | 0.93% |
| Sep 9, 2025 | 60.80 | 60.80 | 60.80 | 61.05 | 60.80 | -0.05% |
| Sep 8, 2025 | 60.83 | 60.83 | 60.83 | 61.08 | 60.83 | -0.11% |
| Sep 5, 2025 | 60.90 | 60.90 | 60.90 | 61.15 | 60.90 | 0.11% |
| Sep 4, 2025 | 60.83 | 60.83 | 60.83 | 61.08 | 60.83 | 0.46% |
| Sep 3, 2025 | 60.55 | 60.55 | 60.55 | 60.80 | 60.55 | -0.18% |
| Sep 2, 2025 | 60.66 | 60.66 | 60.66 | 60.91 | 60.66 | -0.38% |
| Aug 29, 2025 | 60.89 | 60.89 | 60.89 | 61.14 | 60.89 | -0.20% |
| Aug 28, 2025 | 61.01 | 61.01 | 61.01 | 61.26 | 61.01 | 0.16% |
| Aug 27, 2025 | 60.91 | 60.91 | 60.91 | 61.16 | 60.91 | 0.20% |
| Aug 26, 2025 | 60.79 | 60.79 | 60.79 | 61.04 | 60.79 | 0.43% |
| Aug 25, 2025 | 60.53 | 60.53 | 60.53 | 60.78 | 60.53 | -0.70% |
| Aug 22, 2025 | 60.96 | 60.96 | 60.96 | 61.21 | 60.96 | 0.96% |
| Aug 21, 2025 | 60.38 | 60.38 | 60.38 | 60.63 | 60.38 | -0.21% |
| Aug 20, 2025 | 60.51 | 60.51 | 60.51 | 60.76 | 60.51 | 0.18% |
| Aug 19, 2025 | 60.40 | 60.40 | 60.40 | 60.65 | 60.40 | -0.08% |
| Aug 18, 2025 | 60.45 | 60.45 | 60.45 | 60.70 | 60.45 | -0.08% |
| Aug 15, 2025 | 60.50 | 60.50 | 60.50 | 60.75 | 60.50 | -0.25% |
| Aug 14, 2025 | 60.65 | 60.65 | 60.65 | 60.90 | 60.65 | -0.03% |
| Aug 13, 2025 | 60.67 | 60.67 | 60.67 | 60.92 | 60.67 | 0.30% |
| Aug 12, 2025 | 60.49 | 60.49 | 60.49 | 60.74 | 60.49 | 1.00% |
| Aug 11, 2025 | 59.89 | 59.89 | 59.89 | 60.14 | 59.89 | -0.25% |
| Aug 8, 2025 | 60.04 | 60.04 | 60.04 | 60.29 | 60.04 | 0.47% |
| Aug 7, 2025 | 59.76 | 59.76 | 59.76 | 60.01 | 59.76 | -0.08% |
| Aug 6, 2025 | 59.81 | 59.81 | 59.81 | 60.06 | 59.81 | - |
| Aug 5, 2025 | 59.81 | 59.81 | 59.81 | 60.06 | 59.81 | -0.51% |
| Aug 4, 2025 | 60.12 | 60.12 | 60.12 | 60.37 | 60.12 | 1.27% |
| Aug 1, 2025 | 59.37 | 59.37 | 59.37 | 59.61 | 59.37 | -0.85% |
| Jul 31, 2025 | 59.87 | 59.87 | 59.87 | 60.12 | 59.87 | -0.74% |
| Jul 30, 2025 | 60.32 | 60.32 | 60.32 | 60.57 | 60.32 | -0.28% |
| Jul 29, 2025 | 60.49 | 60.49 | 60.49 | 60.74 | 60.49 | -0.07% |
| Jul 28, 2025 | 60.53 | 60.53 | 60.53 | 60.78 | 60.53 | -0.47% |
| Jul 25, 2025 | 60.82 | 60.82 | 60.82 | 61.07 | 60.82 | 0.44% |
| Jul 24, 2025 | 60.55 | 60.55 | 60.55 | 60.80 | 60.55 | 0.02% |
| Jul 23, 2025 | 60.54 | 60.54 | 60.54 | 60.79 | 60.54 | 0.78% |
| Jul 22, 2025 | 60.07 | 60.07 | 60.07 | 60.32 | 60.07 | 0.38% |
| Jul 21, 2025 | 59.84 | 59.84 | 59.84 | 60.09 | 59.84 | 0.05% |
| Jul 18, 2025 | 59.81 | 59.81 | 59.81 | 60.06 | 59.81 | -0.05% |
| Jul 17, 2025 | 59.84 | 59.84 | 59.84 | 60.09 | 59.84 | 0.27% |