American Funds Fundamental Investors® Class C (AFICX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
84.77
+0.08 (0.09%)
Feb 19, 2025, 4:00 PM EST
AFICX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 20, 2025 | 84.28 | 84.28 | 84.28 | 84.28 | 84.28 | -0.58% |
| Feb 19, 2025 | 84.77 | 84.77 | 84.77 | 84.77 | 84.77 | 0.09% |
| Feb 18, 2025 | 84.69 | 84.69 | 84.69 | 84.69 | 84.69 | 0.09% |
| Feb 14, 2025 | 84.61 | 84.61 | 84.61 | 84.61 | 84.61 | -0.18% |
| Feb 13, 2025 | 84.76 | 84.76 | 84.76 | 84.76 | 84.76 | 0.61% |
| Feb 12, 2025 | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | -0.20% |
| Feb 11, 2025 | 84.42 | 84.42 | 84.42 | 84.42 | 84.42 | -0.12% |
| Feb 10, 2025 | 84.52 | 84.52 | 84.52 | 84.52 | 84.52 | 0.86% |
| Feb 7, 2025 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | -0.93% |
| Feb 6, 2025 | 84.59 | 84.59 | 84.59 | 84.59 | 84.59 | 0.58% |
| Feb 5, 2025 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | 0.75% |
| Feb 4, 2025 | 83.47 | 83.47 | 83.47 | 83.47 | 83.47 | 0.59% |
| Feb 3, 2025 | 82.98 | 82.98 | 82.98 | 82.98 | 82.98 | -0.71% |
| Jan 31, 2025 | 83.57 | 83.57 | 83.57 | 83.57 | 83.57 | -0.41% |
| Jan 30, 2025 | 83.91 | 83.91 | 83.91 | 83.91 | 83.91 | 0.96% |
| Jan 29, 2025 | 83.11 | 83.11 | 83.11 | 83.11 | 83.11 | -0.18% |
| Jan 28, 2025 | 83.26 | 83.26 | 83.26 | 83.26 | 83.26 | 0.75% |
| Jan 27, 2025 | 82.64 | 82.64 | 82.64 | 82.64 | 82.64 | -2.65% |
| Jan 24, 2025 | 84.89 | 84.89 | 84.89 | 84.89 | 84.89 | 0.24% |
| Jan 23, 2025 | 84.69 | 84.69 | 84.69 | 84.69 | 84.69 | 0.49% |
| Jan 22, 2025 | 84.28 | 84.28 | 84.28 | 84.28 | 84.28 | 0.41% |
| Jan 21, 2025 | 83.94 | 83.94 | 83.94 | 83.94 | 83.94 | 1.36% |
| Jan 17, 2025 | 82.81 | 82.81 | 82.81 | 82.81 | 82.81 | 1.04% |
| Jan 16, 2025 | 81.96 | 81.96 | 81.96 | 81.96 | 81.96 | 0.37% |
| Jan 15, 2025 | 81.66 | 81.66 | 81.66 | 81.66 | 81.66 | 1.50% |
| Jan 14, 2025 | 80.45 | 80.45 | 80.45 | 80.45 | 80.45 | 0.34% |
| Jan 13, 2025 | 80.18 | 80.18 | 80.18 | 80.18 | 80.18 | -0.05% |
| Jan 10, 2025 | 80.22 | 80.22 | 80.22 | 80.22 | 80.22 | -1.28% |
| Jan 8, 2025 | 81.26 | 81.26 | 81.26 | 81.26 | 81.26 | 0.05% |
| Jan 7, 2025 | 81.22 | 81.22 | 81.22 | 81.22 | 81.22 | -1.06% |
| Jan 6, 2025 | 82.09 | 82.09 | 82.09 | 82.09 | 82.09 | 0.86% |
| Jan 3, 2025 | 81.39 | 81.39 | 81.39 | 81.39 | 81.39 | 1.21% |
| Jan 2, 2025 | 80.42 | 80.42 | 80.42 | 80.42 | 80.42 | 0.29% |
| Dec 31, 2024 | 80.19 | 80.19 | 80.19 | 80.19 | 80.19 | -0.45% |
| Dec 30, 2024 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | -1.17% |
| Dec 27, 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -0.91% |
| Dec 26, 2024 | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | 0.05% |
| Dec 24, 2024 | 82.21 | 82.21 | 82.21 | 82.21 | 82.21 | 0.97% |
| Dec 23, 2024 | 81.42 | 81.42 | 81.42 | 81.42 | 81.42 | 0.85% |
| Dec 20, 2024 | 80.73 | 80.73 | 80.73 | 80.73 | 80.73 | 0.91% |
| Dec 19, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -0.61% |
| Dec 18, 2024 | 80.49 | 80.49 | 80.49 | 80.49 | 80.49 | -10.06% |
| Dec 17, 2024 | 89.49 | 89.49 | 89.49 | 89.49 | 83.28 | -0.83% |
| Dec 16, 2024 | 90.24 | 90.24 | 90.24 | 90.24 | 83.98 | 1.00% |
| Dec 13, 2024 | 89.35 | 89.35 | 89.35 | 89.35 | 83.15 | 1.30% |
| Dec 12, 2024 | 88.20 | 88.20 | 88.20 | 88.20 | 82.08 | -0.72% |
| Dec 11, 2024 | 88.84 | 88.84 | 88.84 | 88.84 | 82.67 | 1.22% |
| Dec 10, 2024 | 87.77 | 87.77 | 87.77 | 87.77 | 81.68 | -0.54% |
| Dec 9, 2024 | 88.25 | 88.25 | 88.25 | 88.25 | 82.13 | -0.75% |
| Dec 6, 2024 | 88.92 | 88.92 | 88.92 | 88.92 | 82.75 | 0.29% |
| Dec 5, 2024 | 88.66 | 88.66 | 88.66 | 88.66 | 82.51 | -0.30% |
| Dec 4, 2024 | 88.93 | 88.93 | 88.93 | 88.93 | 82.76 | 0.85% |
| Dec 3, 2024 | 88.18 | 88.18 | 88.18 | 88.18 | 82.06 | 0.10% |
| Dec 2, 2024 | 88.09 | 88.09 | 88.09 | 88.09 | 81.98 | 0.26% |
| Nov 29, 2024 | 87.86 | 87.86 | 87.86 | 87.86 | 81.76 | 0.54% |
| Nov 27, 2024 | 87.39 | 87.39 | 87.39 | 87.39 | 81.33 | -0.47% |
| Nov 26, 2024 | 87.80 | 87.80 | 87.80 | 87.80 | 81.71 | 0.24% |
| Nov 25, 2024 | 87.59 | 87.59 | 87.59 | 87.59 | 81.51 | 0.42% |
| Nov 22, 2024 | 87.22 | 87.22 | 87.22 | 87.22 | 81.17 | 0.56% |
| Nov 21, 2024 | 86.73 | 86.73 | 86.73 | 86.73 | 80.71 | 0.22% |
| Nov 20, 2024 | 86.54 | 86.54 | 86.54 | 86.54 | 80.53 | 0.25% |
| Nov 19, 2024 | 86.32 | 86.32 | 86.32 | 86.32 | 80.33 | 0.42% |
| Nov 18, 2024 | 85.96 | 85.96 | 85.96 | 85.96 | 79.99 | 0.55% |
| Nov 15, 2024 | 85.49 | 85.49 | 85.49 | 85.49 | 79.56 | -1.45% |
| Nov 14, 2024 | 86.75 | 86.75 | 86.75 | 86.75 | 80.73 | -0.76% |
| Nov 13, 2024 | 87.41 | 87.41 | 87.41 | 87.41 | 81.34 | -0.30% |
| Nov 12, 2024 | 87.67 | 87.67 | 87.67 | 87.67 | 81.59 | -0.67% |
| Nov 11, 2024 | 88.26 | 88.26 | 88.26 | 88.26 | 82.14 | 0.28% |
| Nov 8, 2024 | 88.01 | 88.01 | 88.01 | 88.01 | 81.90 | 0.16% |
| Nov 7, 2024 | 87.87 | 87.87 | 87.87 | 87.87 | 81.77 | 0.58% |
| Nov 6, 2024 | 87.36 | 87.36 | 87.36 | 87.36 | 81.30 | 1.96% |
| Nov 5, 2024 | 85.68 | 85.68 | 85.68 | 85.68 | 79.73 | 1.41% |
| Nov 4, 2024 | 84.49 | 84.49 | 84.49 | 84.49 | 78.63 | -0.25% |
| Nov 1, 2024 | 84.70 | 84.70 | 84.70 | 84.70 | 78.82 | 0.22% |
| Oct 31, 2024 | 84.51 | 84.51 | 84.51 | 84.51 | 78.65 | -1.72% |
| Oct 30, 2024 | 85.99 | 85.99 | 85.99 | 85.99 | 80.02 | -0.22% |
| Oct 29, 2024 | 86.18 | 86.18 | 86.18 | 86.18 | 80.20 | 0.38% |
| Oct 28, 2024 | 85.85 | 85.85 | 85.85 | 85.85 | 79.89 | 0.16% |
| Oct 25, 2024 | 85.71 | 85.71 | 85.71 | 85.71 | 79.76 | -0.02% |
| Oct 24, 2024 | 85.73 | 85.73 | 85.73 | 85.73 | 79.78 | 0.13% |
| Oct 23, 2024 | 85.62 | 85.62 | 85.62 | 85.62 | 79.68 | -0.87% |
| Oct 22, 2024 | 86.37 | 86.37 | 86.37 | 86.37 | 80.38 | 0.06% |
| Oct 21, 2024 | 86.32 | 86.32 | 86.32 | 86.32 | 80.33 | -0.32% |
| Oct 18, 2024 | 86.60 | 86.60 | 86.60 | 86.60 | 80.59 | 0.16% |
| Oct 17, 2024 | 86.46 | 86.46 | 86.46 | 86.46 | 80.46 | 0.30% |
| Oct 16, 2024 | 86.20 | 86.20 | 86.20 | 86.20 | 80.22 | 0.52% |
| Oct 15, 2024 | 85.75 | 85.75 | 85.75 | 85.75 | 79.80 | -1.28% |
| Oct 14, 2024 | 86.86 | 86.86 | 86.86 | 86.86 | 80.83 | 0.56% |
| Oct 11, 2024 | 86.38 | 86.38 | 86.38 | 86.38 | 80.39 | 0.83% |
| Oct 10, 2024 | 85.67 | 85.67 | 85.67 | 85.67 | 79.72 | -0.16% |
| Oct 9, 2024 | 85.81 | 85.81 | 85.81 | 85.81 | 79.86 | 0.63% |
| Oct 8, 2024 | 85.27 | 85.27 | 85.27 | 85.27 | 79.35 | 0.73% |
| Oct 7, 2024 | 84.65 | 84.65 | 84.65 | 84.65 | 78.78 | -0.65% |
| Oct 4, 2024 | 85.20 | 85.20 | 85.20 | 85.20 | 79.29 | 1.09% |
| Oct 3, 2024 | 84.28 | 84.28 | 84.28 | 84.28 | 78.43 | -0.28% |
| Oct 2, 2024 | 84.52 | 84.52 | 84.52 | 84.52 | 78.65 | 0.14% |
| Oct 1, 2024 | 84.40 | 84.40 | 84.40 | 84.40 | 78.54 | -0.62% |
| Sep 30, 2024 | 84.93 | 84.93 | 84.93 | 84.93 | 79.04 | - |
| Sep 27, 2024 | 84.93 | 84.93 | 84.93 | 84.93 | 79.04 | -0.36% |
| Sep 26, 2024 | 85.24 | 85.24 | 85.24 | 85.24 | 79.32 | 0.70% |