American Funds Fundamental Investors® Class C (AFICX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
87.22
+0.49 (0.56%)
Nov 22, 2024, 4:00 PM EST
AFICX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 87.22 | 87.22 | 87.22 | 87.22 | 87.22 | 0.56% |
| Nov 21, 2024 | 86.73 | 86.73 | 86.73 | 86.73 | 86.73 | 0.22% |
| Nov 20, 2024 | 86.54 | 86.54 | 86.54 | 86.54 | 86.54 | 0.25% |
| Nov 19, 2024 | 86.32 | 86.32 | 86.32 | 86.32 | 86.32 | 0.42% |
| Nov 18, 2024 | 85.96 | 85.96 | 85.96 | 85.96 | 85.96 | 0.55% |
| Nov 15, 2024 | 85.49 | 85.49 | 85.49 | 85.49 | 85.49 | -1.45% |
| Nov 14, 2024 | 86.75 | 86.75 | 86.75 | 86.75 | 86.75 | -0.76% |
| Nov 13, 2024 | 87.41 | 87.41 | 87.41 | 87.41 | 87.41 | -0.30% |
| Nov 12, 2024 | 87.67 | 87.67 | 87.67 | 87.67 | 87.67 | -0.67% |
| Nov 11, 2024 | 88.26 | 88.26 | 88.26 | 88.26 | 88.26 | 0.28% |
| Nov 8, 2024 | 88.01 | 88.01 | 88.01 | 88.01 | 88.01 | 0.16% |
| Nov 7, 2024 | 87.87 | 87.87 | 87.87 | 87.87 | 87.87 | 0.58% |
| Nov 6, 2024 | 87.36 | 87.36 | 87.36 | 87.36 | 87.36 | 1.96% |
| Nov 5, 2024 | 85.68 | 85.68 | 85.68 | 85.68 | 85.68 | 1.41% |
| Nov 4, 2024 | 84.49 | 84.49 | 84.49 | 84.49 | 84.49 | -0.25% |
| Nov 1, 2024 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | 0.22% |
| Oct 31, 2024 | 84.51 | 84.51 | 84.51 | 84.51 | 84.51 | -1.72% |
| Oct 30, 2024 | 85.99 | 85.99 | 85.99 | 85.99 | 85.99 | -0.22% |
| Oct 29, 2024 | 86.18 | 86.18 | 86.18 | 86.18 | 86.18 | 0.38% |
| Oct 28, 2024 | 85.85 | 85.85 | 85.85 | 85.85 | 85.85 | 0.16% |
| Oct 25, 2024 | 85.71 | 85.71 | 85.71 | 85.71 | 85.71 | -0.02% |
| Oct 24, 2024 | 85.73 | 85.73 | 85.73 | 85.73 | 85.73 | 0.13% |
| Oct 23, 2024 | 85.62 | 85.62 | 85.62 | 85.62 | 85.62 | -0.87% |
| Oct 22, 2024 | 86.37 | 86.37 | 86.37 | 86.37 | 86.37 | 0.06% |
| Oct 21, 2024 | 86.32 | 86.32 | 86.32 | 86.32 | 86.32 | -0.32% |
| Oct 18, 2024 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | 0.16% |
| Oct 17, 2024 | 86.46 | 86.46 | 86.46 | 86.46 | 86.46 | 0.30% |
| Oct 16, 2024 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | 0.52% |
| Oct 15, 2024 | 85.75 | 85.75 | 85.75 | 85.75 | 85.75 | -1.28% |
| Oct 14, 2024 | 86.86 | 86.86 | 86.86 | 86.86 | 86.86 | 0.56% |
| Oct 11, 2024 | 86.38 | 86.38 | 86.38 | 86.38 | 86.38 | 0.83% |
| Oct 10, 2024 | 85.67 | 85.67 | 85.67 | 85.67 | 85.67 | -0.16% |
| Oct 9, 2024 | 85.81 | 85.81 | 85.81 | 85.81 | 85.81 | 0.63% |
| Oct 8, 2024 | 85.27 | 85.27 | 85.27 | 85.27 | 85.27 | 0.73% |
| Oct 7, 2024 | 84.65 | 84.65 | 84.65 | 84.65 | 84.65 | -0.65% |
| Oct 4, 2024 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | 1.09% |
| Oct 3, 2024 | 84.28 | 84.28 | 84.28 | 84.28 | 84.28 | -0.28% |
| Oct 2, 2024 | 84.52 | 84.52 | 84.52 | 84.52 | 84.52 | 0.14% |
| Oct 1, 2024 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | -0.62% |
| Sep 30, 2024 | 84.93 | 84.93 | 84.93 | 84.93 | 84.93 | - |
| Sep 27, 2024 | 84.93 | 84.93 | 84.93 | 84.93 | 84.93 | -0.36% |
| Sep 26, 2024 | 85.24 | 85.24 | 85.24 | 85.24 | 85.24 | 0.70% |
| Sep 25, 2024 | 84.65 | 84.65 | 84.65 | 84.65 | 84.65 | -0.17% |
| Sep 24, 2024 | 84.79 | 84.79 | 84.79 | 84.79 | 84.79 | 0.31% |
| Sep 23, 2024 | 84.53 | 84.53 | 84.53 | 84.53 | 84.53 | 0.37% |
| Sep 20, 2024 | 84.22 | 84.22 | 84.22 | 84.22 | 84.22 | 0.07% |
| Sep 19, 2024 | 84.16 | 84.16 | 84.16 | 84.16 | 84.16 | 1.80% |
| Sep 18, 2024 | 82.67 | 82.67 | 82.67 | 82.67 | 82.67 | -0.36% |
| Sep 17, 2024 | 82.97 | 82.97 | 82.97 | 82.97 | 82.96 | - |
| Sep 16, 2024 | 82.97 | 82.97 | 82.97 | 82.97 | 82.96 | 0.18% |
| Sep 13, 2024 | 82.82 | 82.82 | 82.82 | 82.82 | 82.81 | 0.90% |
| Sep 12, 2024 | 82.08 | 82.08 | 82.08 | 82.08 | 82.07 | 1.11% |
| Sep 11, 2024 | 81.18 | 81.18 | 81.18 | 81.18 | 81.17 | 1.41% |
| Sep 10, 2024 | 80.05 | 80.05 | 80.05 | 80.05 | 80.04 | 0.41% |
| Sep 9, 2024 | 79.72 | 79.72 | 79.72 | 79.72 | 79.71 | 1.08% |
| Sep 6, 2024 | 78.87 | 78.87 | 78.87 | 78.87 | 78.86 | -2.09% |
| Sep 5, 2024 | 80.55 | 80.55 | 80.55 | 80.55 | 80.54 | -0.44% |
| Sep 4, 2024 | 80.91 | 80.91 | 80.91 | 80.91 | 80.90 | -0.26% |
| Sep 3, 2024 | 81.12 | 81.12 | 81.12 | 81.12 | 81.11 | -2.43% |
| Aug 30, 2024 | 83.14 | 83.14 | 83.14 | 83.14 | 83.13 | 0.87% |
| Aug 29, 2024 | 82.42 | 82.42 | 82.42 | 82.42 | 82.41 | 0.09% |
| Aug 28, 2024 | 82.35 | 82.35 | 82.35 | 82.35 | 82.34 | -0.60% |
| Aug 27, 2024 | 82.85 | 82.85 | 82.85 | 82.85 | 82.84 | 0.16% |
| Aug 26, 2024 | 82.72 | 82.72 | 82.72 | 82.72 | 82.71 | -0.49% |
| Aug 23, 2024 | 83.13 | 83.13 | 83.13 | 83.13 | 83.12 | 1.19% |
| Aug 22, 2024 | 82.15 | 82.15 | 82.15 | 82.15 | 82.14 | -0.80% |
| Aug 21, 2024 | 82.81 | 82.81 | 82.81 | 82.81 | 82.80 | 0.34% |
| Aug 20, 2024 | 82.53 | 82.53 | 82.53 | 82.53 | 82.52 | -0.29% |
| Aug 19, 2024 | 82.77 | 82.77 | 82.77 | 82.77 | 82.76 | 0.87% |
| Aug 16, 2024 | 82.06 | 82.06 | 82.06 | 82.06 | 82.05 | 0.01% |
| Aug 15, 2024 | 82.05 | 82.05 | 82.05 | 82.05 | 82.04 | 1.85% |
| Aug 14, 2024 | 80.56 | 80.56 | 80.56 | 80.56 | 80.55 | 0.34% |
| Aug 13, 2024 | 80.29 | 80.29 | 80.29 | 80.29 | 80.28 | 1.61% |
| Aug 12, 2024 | 79.02 | 79.02 | 79.02 | 79.02 | 79.01 | -0.18% |
| Aug 9, 2024 | 79.16 | 79.16 | 79.16 | 79.16 | 79.15 | 0.62% |
| Aug 8, 2024 | 78.67 | 78.67 | 78.67 | 78.67 | 78.66 | 2.61% |
| Aug 7, 2024 | 76.67 | 76.67 | 76.67 | 76.67 | 76.66 | -0.85% |
| Aug 6, 2024 | 77.33 | 77.33 | 77.33 | 77.33 | 77.32 | 1.08% |
| Aug 5, 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.49 | -2.44% |
| Aug 2, 2024 | 78.41 | 78.41 | 78.41 | 78.41 | 78.40 | -2.32% |
| Aug 1, 2024 | 80.27 | 80.27 | 80.27 | 80.27 | 80.26 | -1.70% |
| Jul 31, 2024 | 81.66 | 81.66 | 81.66 | 81.66 | 81.65 | 1.92% |
| Jul 30, 2024 | 80.12 | 80.12 | 80.12 | 80.12 | 80.11 | -0.29% |
| Jul 29, 2024 | 80.35 | 80.35 | 80.35 | 80.35 | 80.34 | -0.02% |
| Jul 26, 2024 | 80.37 | 80.37 | 80.37 | 80.37 | 80.36 | 1.32% |
| Jul 25, 2024 | 79.32 | 79.32 | 79.32 | 79.32 | 79.31 | -0.41% |
| Jul 24, 2024 | 79.65 | 79.65 | 79.65 | 79.65 | 79.64 | -2.47% |
| Jul 23, 2024 | 81.67 | 81.67 | 81.67 | 81.67 | 81.66 | 0.22% |
| Jul 22, 2024 | 81.49 | 81.49 | 81.49 | 81.49 | 81.48 | 0.98% |
| Jul 19, 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 80.69 | -0.54% |
| Jul 18, 2024 | 81.14 | 81.14 | 81.14 | 81.14 | 81.13 | -0.71% |
| Jul 17, 2024 | 81.72 | 81.72 | 81.72 | 81.72 | 81.71 | -2.12% |
| Jul 16, 2024 | 83.49 | 83.49 | 83.49 | 83.49 | 83.48 | 0.71% |
| Jul 15, 2024 | 82.90 | 82.90 | 82.90 | 82.90 | 82.89 | 0.14% |
| Jul 12, 2024 | 82.78 | 82.78 | 82.78 | 82.78 | 82.77 | 0.44% |
| Jul 11, 2024 | 82.42 | 82.42 | 82.42 | 82.42 | 82.41 | -0.35% |
| Jul 10, 2024 | 82.71 | 82.71 | 82.71 | 82.71 | 82.70 | 1.05% |
| Jul 9, 2024 | 81.85 | 81.85 | 81.85 | 81.85 | 81.84 | -0.34% |
| Jul 8, 2024 | 82.13 | 82.13 | 82.13 | 82.13 | 82.12 | 0.06% |
| Jul 5, 2024 | 82.08 | 82.08 | 82.08 | 82.08 | 82.07 | 0.34% |