American Funds Fundamental Investors® Class F-1 (AFIFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
87.78
-1.58 (-1.77%)
Aug 1, 2025, 4:00 PM EDT
AFIFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 89.36 | 89.36 | 89.36 | 89.36 | - | - |
| Jul 31, 2025 | 89.36 | 89.36 | 89.36 | 89.36 | 89.36 | -0.23% |
| Jul 30, 2025 | 89.57 | 89.57 | 89.57 | 89.57 | 89.57 | 0.15% |
| Jul 29, 2025 | 89.44 | 89.44 | 89.44 | 89.44 | 89.44 | -0.30% |
| Jul 28, 2025 | 89.71 | 89.71 | 89.71 | 89.71 | 89.71 | -0.18% |
| Jul 25, 2025 | 89.87 | 89.87 | 89.87 | 89.87 | 89.87 | 0.30% |
| Jul 24, 2025 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | 0.03% |
| Jul 23, 2025 | 89.57 | 89.57 | 89.57 | 89.57 | 89.57 | 0.98% |
| Jul 22, 2025 | 88.70 | 88.70 | 88.70 | 88.70 | 88.70 | -0.48% |
| Jul 21, 2025 | 89.13 | 89.13 | 89.13 | 89.13 | 89.13 | 0.07% |
| Jul 18, 2025 | 89.07 | 89.07 | 89.07 | 89.07 | 89.07 | -0.22% |
| Jul 17, 2025 | 89.27 | 89.27 | 89.27 | 89.27 | 89.27 | 0.36% |
| Jul 16, 2025 | 88.95 | 88.95 | 88.95 | 88.95 | 88.95 | 0.40% |
| Jul 15, 2025 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | -0.33% |
| Jul 14, 2025 | 88.89 | 88.89 | 88.89 | 88.89 | 88.89 | 0.32% |
| Jul 11, 2025 | 88.61 | 88.61 | 88.61 | 88.61 | 88.61 | -0.26% |
| Jul 10, 2025 | 88.84 | 88.84 | 88.84 | 88.84 | 88.84 | 0.43% |
| Jul 9, 2025 | 88.46 | 88.46 | 88.46 | 88.46 | 88.46 | 0.72% |
| Jul 8, 2025 | 87.83 | 87.83 | 87.83 | 87.83 | 87.83 | -0.08% |
| Jul 7, 2025 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | -0.62% |
| Jul 3, 2025 | 88.45 | 88.45 | 88.45 | 88.45 | 88.45 | 0.92% |
| Jul 2, 2025 | 87.64 | 87.64 | 87.64 | 87.64 | 87.64 | 0.39% |
| Jul 1, 2025 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | -0.56% |
| Jun 30, 2025 | 87.79 | 87.79 | 87.79 | 87.79 | 87.79 | 0.54% |
| Jun 27, 2025 | 87.32 | 87.32 | 87.32 | 87.32 | 87.32 | 0.53% |
| Jun 26, 2025 | 86.86 | 86.86 | 86.86 | 86.86 | 86.86 | 1.02% |
| Jun 25, 2025 | 85.98 | 85.98 | 85.98 | 85.98 | 85.98 | -0.15% |
| Jun 24, 2025 | 86.11 | 86.11 | 86.11 | 86.11 | 86.11 | 1.56% |
| Jun 23, 2025 | 84.79 | 84.79 | 84.79 | 84.79 | 84.79 | 0.69% |
| Jun 20, 2025 | 84.21 | 84.21 | 84.21 | 84.21 | 84.21 | -0.20% |
| Jun 18, 2025 | 84.38 | 84.38 | 84.38 | 84.38 | 84.38 | -0.02% |
| Jun 17, 2025 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | -0.68% |
| Jun 16, 2025 | 84.98 | 84.98 | 84.98 | 84.98 | 84.98 | 0.89% |
| Jun 13, 2025 | 84.23 | 84.23 | 84.23 | 84.23 | 84.23 | -1.10% |
| Jun 12, 2025 | 85.17 | 85.17 | 85.17 | 85.17 | 85.17 | 0.25% |
| Jun 11, 2025 | 84.96 | 84.96 | 84.96 | 84.96 | 84.96 | -1.91% |
| Jun 10, 2025 | 86.61 | 86.61 | 86.61 | 86.61 | 84.57 | 0.31% |
| Jun 9, 2025 | 86.34 | 86.34 | 86.34 | 86.34 | 84.31 | 0.01% |
| Jun 6, 2025 | 86.33 | 86.33 | 86.33 | 86.33 | 84.30 | 0.62% |
| Jun 5, 2025 | 85.80 | 85.80 | 85.80 | 85.80 | 83.78 | 0.08% |
| Jun 4, 2025 | 85.73 | 85.73 | 85.73 | 85.73 | 83.71 | 0.22% |
| Jun 3, 2025 | 85.54 | 85.54 | 85.54 | 85.54 | 83.53 | 0.59% |
| Jun 2, 2025 | 85.04 | 85.04 | 85.04 | 85.04 | 83.04 | 0.69% |
| May 30, 2025 | 84.46 | 84.46 | 84.46 | 84.46 | 82.47 | 0.05% |
| May 29, 2025 | 84.42 | 84.42 | 84.42 | 84.42 | 82.43 | 0.33% |
| May 28, 2025 | 84.14 | 84.14 | 84.14 | 84.14 | 82.16 | -0.34% |
| May 27, 2025 | 84.43 | 84.43 | 84.43 | 84.43 | 82.44 | 1.89% |
| May 23, 2025 | 82.86 | 82.86 | 82.86 | 82.86 | 80.91 | -0.35% |
| May 22, 2025 | 83.15 | 83.15 | 83.15 | 83.15 | 81.19 | 0.01% |
| May 21, 2025 | 83.14 | 83.14 | 83.14 | 83.14 | 81.18 | -1.39% |