American Funds American Mutual 529-F-2 (FFMMX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - |
| Jun 27, 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | - |
| Jun 26, 2024 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | - |
| Jun 25, 2024 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | - |
| Jun 24, 2024 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | - |
| Jun 21, 2024 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | - |
| Jun 20, 2024 | 54.69 | 54.69 | 54.69 | 54.69 | 54.69 | - |
| Jun 18, 2024 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | - |
| Jun 17, 2024 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | - |
| Jun 14, 2024 | 54.09 | 54.09 | 54.09 | 54.09 | 54.09 | - |
| Jun 13, 2024 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | - |
| Jun 12, 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | - |
| Jun 12, 2024 | 0.249 Dividend | |||||
| Jun 11, 2024 | 54.27 | 54.27 | 54.27 | 54.27 | 54.02 | - |
| Jun 10, 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.05 | - |
| Jun 07, 2024 | 54.17 | 54.17 | 54.17 | 54.17 | 53.92 | - |
| Jun 06, 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 53.94 | - |
| Jun 05, 2024 | 54.22 | 54.22 | 54.22 | 54.22 | 53.97 | - |
| Jun 04, 2024 | 53.89 | 53.89 | 53.89 | 53.89 | 53.64 | - |
| Jun 03, 2024 | 53.81 | 53.81 | 53.81 | 53.81 | 53.56 | - |
| May 31, 2024 | 54.04 | 54.04 | 54.04 | 54.04 | 53.79 | - |
| May 30, 2024 | 53.39 | 53.39 | 53.39 | 53.39 | 53.15 | - |
| May 29, 2024 | 53.29 | 53.29 | 53.29 | 53.29 | 53.05 | - |
| May 28, 2024 | 53.88 | 53.88 | 53.88 | 53.88 | 53.63 | - |
| May 24, 2024 | 54.22 | 54.22 | 54.22 | 54.22 | 53.97 | - |
| May 23, 2024 | 53.97 | 53.97 | 53.97 | 53.97 | 53.72 | - |
| May 22, 2024 | 54.55 | 54.55 | 54.55 | 54.55 | 54.30 | - |
| May 21, 2024 | 54.67 | 54.67 | 54.67 | 54.67 | 54.42 | - |
| May 20, 2024 | 54.57 | 54.57 | 54.57 | 54.57 | 54.32 | - |
| May 17, 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.45 | - |
| May 16, 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 54.40 | - |
| May 15, 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 54.47 | - |
| May 14, 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 53.99 | - |
| May 13, 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 53.80 | - |
| May 10, 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 53.87 | - |
| May 09, 2024 | 53.97 | 53.97 | 53.97 | 53.97 | 53.72 | - |
| May 08, 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.35 | - |
| May 07, 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.28 | - |
| May 06, 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 53.04 | - |
| May 03, 2024 | 52.97 | 52.97 | 52.97 | 52.97 | 52.73 | - |
| May 02, 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 52.20 | - |
| May 01, 2024 | 52.27 | 52.27 | 52.27 | 52.27 | 52.03 | - |
| Apr 30, 2024 | 52.45 | 52.45 | 52.45 | 52.45 | 52.21 | - |
| Apr 29, 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 52.82 | - |
| Apr 26, 2024 | 52.87 | 52.87 | 52.87 | 52.87 | 52.63 | - |
| Apr 25, 2024 | 52.93 | 52.93 | 52.93 | 52.93 | 52.69 | - |
| Apr 24, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 52.76 | - |
| Apr 23, 2024 | 53.01 | 53.01 | 53.01 | 53.01 | 52.77 | - |
| Apr 22, 2024 | 52.47 | 52.47 | 52.47 | 52.47 | 52.23 | - |
| Apr 19, 2024 | 52.09 | 52.09 | 52.09 | 52.09 | 51.85 | - |
| Apr 18, 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 51.70 | - |
| Apr 17, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.76 | - |
| Apr 16, 2024 | 52.09 | 52.09 | 52.09 | 52.09 | 51.85 | - |
| Apr 15, 2024 | 52.19 | 52.19 | 52.19 | 52.19 | 51.95 | - |
| Apr 12, 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 52.32 | - |
| Apr 11, 2024 | 53.24 | 53.24 | 53.24 | 53.24 | 53.00 | - |
| Apr 10, 2024 | 53.19 | 53.19 | 53.19 | 53.19 | 52.95 | - |
| Apr 09, 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 53.57 | - |
| Apr 08, 2024 | 53.72 | 53.72 | 53.72 | 53.72 | 53.47 | - |
| Apr 05, 2024 | 53.67 | 53.67 | 53.67 | 53.67 | 53.42 | - |
| Apr 04, 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 52.98 | - |
| Apr 03, 2024 | 53.66 | 53.66 | 53.66 | 53.66 | 53.41 | - |
| Apr 02, 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.53 | - |
| Apr 01, 2024 | 54.11 | 54.11 | 54.11 | 54.11 | 53.86 | - |
| Mar 28, 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 54.13 | - |
| Mar 27, 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 54.00 | - |
| Mar 26, 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.28 | - |
| Mar 25, 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 53.36 | - |
| Mar 22, 2024 | 53.79 | 53.79 | 53.79 | 53.79 | 53.54 | - |
| Mar 21, 2024 | 53.99 | 53.99 | 53.99 | 53.99 | 53.74 | - |
| Mar 20, 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 53.57 | - |
| Mar 19, 2024 | 53.55 | 53.55 | 53.55 | 53.55 | 53.30 | - |
| Mar 18, 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 53.01 | - |
| Mar 15, 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 52.90 | - |
| Mar 14, 2024 | 53.35 | 53.35 | 53.35 | 53.35 | 53.11 | - |
| Mar 13, 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.28 | - |
| Mar 13, 2024 | 0.243 Dividend | |||||
| Mar 12, 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.29 | - |
| Mar 11, 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 52.96 | - |
| Mar 08, 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 52.96 | - |
| Mar 07, 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.05 | - |
| Mar 06, 2024 | 53.19 | 53.19 | 53.19 | 53.19 | 52.71 | - |
| Mar 05, 2024 | 52.94 | 52.94 | 52.94 | 52.94 | 52.46 | - |
| Mar 04, 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 52.77 | - |
| Mar 01, 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 52.66 | - |
| Feb 29, 2024 | 52.92 | 52.92 | 52.92 | 52.92 | 52.44 | - |
| Feb 28, 2024 | 52.83 | 52.83 | 52.83 | 52.83 | 52.35 | - |
| Feb 27, 2024 | 52.82 | 52.82 | 52.82 | 52.82 | 52.34 | - |
| Feb 26, 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 52.24 | - |
| Feb 23, 2024 | 52.93 | 52.93 | 52.93 | 52.93 | 52.45 | - |
| Feb 22, 2024 | 52.83 | 52.83 | 52.83 | 52.83 | 52.35 | - |
| Feb 21, 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 51.90 | - |
| Feb 20, 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 51.69 | - |
| Feb 16, 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 51.70 | - |
| Feb 15, 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 51.77 | - |
| Feb 14, 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 51.28 | - |
| Feb 13, 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 50.91 | - |
| Feb 12, 2024 | 51.97 | 51.97 | 51.97 | 51.97 | 51.50 | - |
| Feb 09, 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 51.39 | - |
| Feb 08, 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.33 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.