American Funds Inflation Linked Bd 529F3 (FLIBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.73
-0.02 (-0.21%)
At close: Dec 5, 2025
FLIBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.21% |
| Dec 4, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.10% |
| Dec 3, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.21% |
| Dec 2, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| Dec 1, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -0.20% |
| Nov 28, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.20% |
| Nov 26, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.20% |
| Nov 25, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.10% |
| Nov 24, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Nov 21, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.21% |
| Nov 20, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.10% |
| Nov 19, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -0.10% |
| Nov 18, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
| Nov 17, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
| Nov 14, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.10% |
| Nov 13, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -0.10% |
| Nov 12, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Nov 11, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.10% |
| Nov 10, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| Nov 7, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.10% |
| Nov 6, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.21% |
| Nov 5, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -0.31% |
| Nov 4, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| Nov 3, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -0.10% |
| Oct 31, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.21% |
| Oct 30, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.21% |
| Oct 29, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.51% |
| Oct 28, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| Oct 27, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| Oct 24, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| Oct 23, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.20% |
| Oct 22, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.20% |
| Oct 21, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.20% |
| Oct 20, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
| Oct 17, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.10% |
| Oct 16, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.20% |
| Oct 15, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
| Oct 14, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.10% |
| Oct 13, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
| Oct 10, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.31% |
| Oct 9, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.10% |
| Oct 8, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| Oct 7, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.31% |
| Oct 6, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -0.21% |
| Oct 3, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.10% |
| Oct 2, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| Oct 1, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.21% |
| Sep 30, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
| Sep 29, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0.10% |
| Sep 26, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - |
| Sep 25, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -0.21% |
| Sep 24, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.10% |
| Sep 23, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.21% |
| Sep 22, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -0.21% |
| Sep 19, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| Sep 18, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -0.20% |
| Sep 17, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.10% |
| Sep 16, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.10% |
| Sep 15, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.10% |
| Sep 12, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.10% |
| Sep 11, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.10% |
| Sep 10, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.21% |
| Sep 9, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.21% |
| Sep 8, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.21% |
| Sep 5, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.41% |
| Sep 4, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0.10% |
| Sep 3, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0.21% |
| Sep 2, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -0.21% |
| Aug 29, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| Aug 28, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| Aug 27, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0.21% |
| Aug 26, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.21% |
| Aug 25, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.10% |
| Aug 22, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.63% |
| Aug 21, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - |
| Aug 20, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0.10% |
| Aug 19, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
| Aug 18, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
| Aug 15, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -0.31% |
| Aug 14, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -0.21% |
| Aug 13, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0.31% |
| Aug 12, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.10% |
| Aug 11, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
| Aug 8, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
| Aug 7, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
| Aug 6, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
| Aug 5, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -0.10% |
| Aug 4, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0.21% |
| Aug 1, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.84% |
| Jul 31, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -0.21% |
| Jul 30, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -0.31% |
| Jul 29, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0.53% |
| Jul 28, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -0.10% |
| Jul 25, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
| Jul 24, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.21% |
| Jul 23, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -0.52% |
| Jul 22, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0.10% |
| Jul 21, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.32% |
| Jul 18, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0.11% |
| Jul 17, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.11% |