American Funds Fundamental Investors Class F-1 (AFIFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
86.62
-1.46 (-1.66%)
Mar 27, 2026, 4:00 PM EST
AFIFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 27, 2026 | 86.62 | 86.62 | 86.62 | 86.62 | 86.62 | -1.66% |
| Mar 26, 2026 | 88.08 | 88.08 | 88.08 | 88.08 | 88.08 | -2.20% |
| Mar 25, 2026 | 90.06 | 90.06 | 90.06 | 90.06 | 90.06 | 0.54% |
| Mar 24, 2026 | 89.58 | 89.58 | 89.58 | 89.58 | 89.58 | -0.42% |
| Mar 23, 2026 | 89.96 | 89.96 | 89.96 | 89.96 | 89.96 | 0.98% |
| Mar 20, 2026 | 89.09 | 89.09 | 89.09 | 89.09 | 89.09 | -1.90% |
| Mar 19, 2026 | 90.82 | 90.82 | 90.82 | 90.82 | 90.82 | -0.44% |
| Mar 18, 2026 | 91.22 | 91.22 | 91.22 | 91.22 | 91.22 | -1.69% |
| Mar 17, 2026 | 92.79 | 92.79 | 92.79 | 92.79 | 92.64 | 0.38% |
| Mar 16, 2026 | 92.44 | 92.44 | 92.44 | 92.44 | 92.29 | 1.36% |
| Mar 13, 2026 | 91.20 | 91.20 | 91.20 | 91.20 | 91.05 | -0.62% |
| Mar 12, 2026 | 91.77 | 91.77 | 91.77 | 91.77 | 91.62 | -1.73% |
| Mar 11, 2026 | 93.39 | 93.39 | 93.39 | 93.39 | 93.23 | -0.09% |
| Mar 10, 2026 | 93.47 | 93.47 | 93.47 | 93.47 | 93.31 | 0.03% |
| Mar 9, 2026 | 93.44 | 93.44 | 93.44 | 93.44 | 93.28 | 0.94% |
| Mar 6, 2026 | 92.57 | 92.57 | 92.57 | 92.57 | 92.42 | -1.42% |
| Mar 5, 2026 | 93.90 | 93.90 | 93.90 | 93.90 | 93.74 | -0.49% |
| Mar 4, 2026 | 94.36 | 94.36 | 94.36 | 94.36 | 94.20 | 0.75% |
| Mar 3, 2026 | 93.66 | 93.66 | 93.66 | 93.66 | 93.50 | -1.93% |
| Mar 2, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.34 | -0.19% |
| Feb 27, 2026 | 95.68 | 95.68 | 95.68 | 95.68 | 95.52 | -0.52% |
| Feb 26, 2026 | 96.18 | 96.18 | 96.18 | 96.18 | 96.02 | -0.15% |
| Feb 25, 2026 | 96.32 | 96.32 | 96.32 | 96.32 | 96.16 | 1.03% |
| Feb 24, 2026 | 95.34 | 95.34 | 95.34 | 95.34 | 95.18 | 0.90% |
| Feb 23, 2026 | 94.49 | 94.49 | 94.49 | 94.49 | 94.33 | -1.27% |
| Feb 20, 2026 | 95.71 | 95.71 | 95.71 | 95.71 | 95.55 | 0.96% |
| Feb 19, 2026 | 94.80 | 94.80 | 94.80 | 94.80 | 94.64 | -0.07% |
| Feb 18, 2026 | 94.87 | 94.87 | 94.87 | 94.87 | 94.71 | 0.69% |
| Feb 17, 2026 | 94.22 | 94.22 | 94.22 | 94.22 | 94.06 | 0.03% |
| Feb 13, 2026 | 94.19 | 94.19 | 94.19 | 94.19 | 94.03 | 0.02% |
| Feb 12, 2026 | 94.17 | 94.17 | 94.17 | 94.17 | 94.01 | -1.26% |
| Feb 11, 2026 | 95.37 | 95.37 | 95.37 | 95.37 | 95.21 | 0.10% |
| Feb 10, 2026 | 95.27 | 95.27 | 95.27 | 95.27 | 95.11 | -0.47% |
| Feb 9, 2026 | 95.72 | 95.72 | 95.72 | 95.72 | 95.56 | 0.58% |
| Feb 6, 2026 | 95.17 | 95.17 | 95.17 | 95.17 | 95.01 | 2.55% |
| Feb 5, 2026 | 92.80 | 92.80 | 92.80 | 92.80 | 92.65 | -1.31% |
| Feb 4, 2026 | 94.03 | 94.03 | 94.03 | 94.03 | 93.87 | -0.60% |
| Feb 3, 2026 | 94.60 | 94.60 | 94.60 | 94.60 | 94.44 | -1.20% |
| Feb 2, 2026 | 95.75 | 95.75 | 95.75 | 95.75 | 95.59 | 0.39% |
| Jan 30, 2026 | 95.38 | 95.38 | 95.38 | 95.38 | 95.22 | -1.18% |
| Jan 29, 2026 | 96.52 | 96.52 | 96.52 | 96.52 | 96.36 | 0.04% |
| Jan 28, 2026 | 96.48 | 96.48 | 96.48 | 96.48 | 96.32 | 0.25% |
| Jan 27, 2026 | 96.24 | 96.24 | 96.24 | 96.24 | 96.08 | 0.75% |
| Jan 26, 2026 | 95.52 | 95.52 | 95.52 | 95.52 | 95.36 | 0.27% |
| Jan 23, 2026 | 95.26 | 95.26 | 95.26 | 95.26 | 95.10 | 0.19% |
| Jan 22, 2026 | 95.08 | 95.08 | 95.08 | 95.08 | 94.92 | 0.35% |
| Jan 21, 2026 | 94.75 | 94.75 | 94.75 | 94.75 | 94.59 | 1.13% |
| Jan 20, 2026 | 93.69 | 93.69 | 93.69 | 93.69 | 93.53 | -2.05% |
| Jan 16, 2026 | 95.65 | 95.65 | 95.65 | 95.65 | 95.49 | 0.41% |
| Jan 15, 2026 | 95.26 | 95.26 | 95.26 | 95.26 | 95.10 | 0.52% |