Skip to main content
American Funds Strategic Bond 529-F-2 (FSBMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.44
+0.01 (0.11%)
Dec 3, 2025, 9:30 AM EST

FSBMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 5, 20259.409.409.409.409.40-0.32%
Dec 4, 20259.439.439.439.439.43-0.11%
Dec 3, 20259.449.449.449.449.440.11%
Dec 2, 20259.439.439.439.439.430.11%
Dec 1, 20259.429.429.429.429.42-0.21%
Nov 28, 20259.449.449.449.449.44-0.11%
Nov 26, 20259.459.459.459.459.45-
Nov 25, 20259.459.459.459.459.450.21%
Nov 24, 20259.439.439.439.439.430.11%
Nov 21, 20259.429.429.429.429.420.11%
Nov 20, 20259.419.419.419.419.410.21%
Nov 19, 20259.399.399.399.399.39-
Nov 18, 20259.399.399.399.399.390.11%
Nov 17, 20259.389.389.389.389.38-
Nov 14, 20259.389.389.389.389.38-0.11%
Nov 13, 20259.399.399.399.399.39-0.11%
Nov 12, 20259.409.409.409.409.40-0.11%
Nov 11, 20259.419.419.419.419.410.21%
Nov 10, 20259.399.399.399.399.39-0.11%
Nov 7, 20259.409.409.409.409.40-
Nov 6, 20259.409.409.409.409.400.32%
Nov 5, 20259.379.379.379.379.37-0.32%
Nov 4, 20259.409.409.409.409.400.11%
Nov 3, 20259.399.399.399.399.39-
Oct 31, 20259.399.399.399.399.39-
Oct 30, 20259.399.399.399.399.39-0.11%
Oct 29, 20259.409.409.409.409.40-0.42%
Oct 28, 20259.449.449.449.449.44-
Oct 27, 20259.449.449.449.449.44-
Oct 24, 20259.449.449.449.449.440.11%
Oct 23, 20259.439.439.439.439.43-0.11%
Oct 22, 20259.449.449.449.449.44-
Oct 21, 20259.449.449.449.449.440.11%
Oct 20, 20259.439.439.439.439.430.11%
Oct 17, 20259.429.429.429.429.42-0.21%
Oct 16, 20259.449.449.449.449.440.43%
Oct 15, 20259.409.409.409.409.40-
Oct 14, 20259.409.409.409.409.400.11%
Oct 13, 20259.399.399.399.399.39-
Oct 10, 20259.399.399.399.399.390.32%
Oct 9, 20259.369.369.369.369.36-
Oct 8, 20259.369.369.369.369.36-0.11%
Oct 7, 20259.379.379.379.379.370.11%
Oct 6, 20259.369.369.369.369.36-0.11%
Oct 3, 20259.379.379.379.379.37-0.11%
Oct 2, 20259.389.389.389.389.38-
Oct 1, 20259.389.389.389.389.380.32%
Sep 30, 20259.359.359.359.359.35-
Sep 29, 20259.359.359.359.359.350.11%
Sep 26, 20259.349.349.349.349.34-
Sep 25, 20259.349.349.349.349.34-0.21%
Sep 24, 20259.369.369.369.369.36-0.11%
Sep 23, 20259.379.379.379.379.370.11%
Sep 22, 20259.369.369.369.369.36-0.11%
Sep 19, 20259.379.379.379.379.37-0.95%
Sep 18, 20259.369.369.369.469.36-0.21%
Sep 17, 20259.389.389.389.489.38-0.11%
Sep 16, 20259.399.399.399.499.390.11%
Sep 15, 20259.389.389.389.489.380.11%
Sep 12, 20259.379.379.379.479.37-
Sep 11, 20259.379.379.379.479.37-
Sep 10, 20259.379.379.379.479.370.21%
Sep 9, 20259.359.359.359.459.35-0.21%
Sep 8, 20259.379.379.379.479.370.11%
Sep 5, 20259.369.369.369.469.360.53%
Sep 4, 20259.319.319.319.419.310.21%
Sep 3, 20259.299.299.299.399.290.21%
Sep 2, 20259.279.279.279.379.27-0.21%
Aug 29, 20259.299.299.299.399.29-
Aug 28, 20259.299.299.299.399.290.11%
Aug 27, 20259.289.289.289.389.28-
Aug 26, 20259.289.289.289.389.280.21%
Aug 25, 20259.269.269.269.369.26-
Aug 22, 20259.269.269.269.369.260.43%
Aug 21, 20259.239.239.239.329.22-0.21%
Aug 20, 20259.249.249.249.349.24-
Aug 19, 20259.249.249.249.349.240.21%
Aug 18, 20259.239.239.239.329.22-0.11%
Aug 15, 20259.239.239.239.339.23-0.11%
Aug 14, 20259.249.249.249.349.24-0.32%
Aug 13, 20259.279.279.279.379.270.32%
Aug 12, 20259.249.249.249.349.240.11%
Aug 11, 20259.239.239.239.339.230.11%
Aug 8, 20259.239.239.239.329.22-0.21%
Aug 7, 20259.249.249.249.349.24-
Aug 6, 20259.249.249.249.349.24-
Aug 5, 20259.249.249.249.349.24-
Aug 4, 20259.249.249.249.349.24-
Aug 1, 20259.249.249.249.349.241.08%
Jul 31, 20259.159.159.159.249.15-
Jul 30, 20259.159.159.159.249.15-0.32%
Jul 29, 20259.189.189.189.279.180.43%
Jul 28, 20259.149.149.149.239.14-0.11%
Jul 25, 20259.159.159.159.249.150.22%
Jul 24, 20259.139.139.139.229.13-
Jul 23, 20259.139.139.139.229.13-0.32%
Jul 22, 20259.169.169.169.259.160.22%
Jul 21, 20259.149.149.149.239.140.22%
Jul 18, 20259.129.129.129.219.120.11%
Jul 17, 20259.119.119.119.209.11-0.11%