American Funds Fundamental Invs F1 (AFIFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
94.41
-0.03 (-0.03%)
Nov 14, 2025, 4:00 PM EST
AFIFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 14, 2025 | 94.44 | 94.44 | 94.44 | 94.44 | - | - |
| Nov 13, 2025 | 94.44 | 94.44 | 94.44 | 94.44 | 94.44 | -1.92% |
| Nov 12, 2025 | 96.29 | 96.29 | 96.29 | 96.29 | 96.29 | 0.23% |
| Nov 11, 2025 | 96.07 | 96.07 | 96.07 | 96.07 | 96.07 | -0.05% |
| Nov 10, 2025 | 96.12 | 96.12 | 96.12 | 96.12 | 96.12 | 1.67% |
| Nov 7, 2025 | 94.54 | 94.54 | 94.54 | 94.54 | 94.54 | 0.30% |
| Nov 6, 2025 | 94.26 | 94.26 | 94.26 | 94.26 | 94.26 | -0.99% |
| Nov 5, 2025 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | 0.69% |
| Nov 4, 2025 | 94.55 | 94.55 | 94.55 | 94.55 | 94.55 | -1.55% |
| Nov 3, 2025 | 96.04 | 96.04 | 96.04 | 96.04 | 96.04 | 0.30% |
| Oct 31, 2025 | 95.75 | 95.75 | 95.75 | 95.75 | 95.75 | -0.05% |
| Oct 30, 2025 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | -1.34% |
| Oct 29, 2025 | 97.10 | 97.10 | 97.10 | 97.10 | 97.10 | 0.28% |
| Oct 28, 2025 | 96.83 | 96.83 | 96.83 | 96.83 | 96.83 | -0.04% |
| Oct 27, 2025 | 96.87 | 96.87 | 96.87 | 96.87 | 96.87 | 1.07% |
| Oct 24, 2025 | 95.84 | 95.84 | 95.84 | 95.84 | 95.84 | 1.03% |
| Oct 23, 2025 | 94.86 | 94.86 | 94.86 | 94.86 | 94.86 | 0.66% |
| Oct 22, 2025 | 94.24 | 94.24 | 94.24 | 94.24 | 94.24 | -0.58% |
| Oct 21, 2025 | 94.79 | 94.79 | 94.79 | 94.79 | 94.79 | -0.37% |
| Oct 20, 2025 | 95.14 | 95.14 | 95.14 | 95.14 | 95.14 | 1.03% |
| Oct 17, 2025 | 94.17 | 94.17 | 94.17 | 94.17 | 94.17 | 0.17% |
| Oct 16, 2025 | 94.01 | 94.01 | 94.01 | 94.01 | 94.01 | -0.27% |
| Oct 15, 2025 | 94.26 | 94.26 | 94.26 | 94.26 | 94.26 | 0.46% |
| Oct 14, 2025 | 93.83 | 93.83 | 93.83 | 93.83 | 93.83 | -0.16% |
| Oct 13, 2025 | 93.98 | 93.98 | 93.98 | 93.98 | 93.98 | 2.12% |
| Oct 10, 2025 | 92.03 | 92.03 | 92.03 | 92.03 | 92.03 | -2.61% |
| Oct 9, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -0.44% |
| Oct 8, 2025 | 94.92 | 94.92 | 94.92 | 94.92 | 94.92 | 0.70% |
| Oct 7, 2025 | 94.26 | 94.26 | 94.26 | 94.26 | 94.26 | -0.50% |
| Oct 6, 2025 | 94.73 | 94.73 | 94.73 | 94.73 | 94.73 | 0.19% |
| Oct 3, 2025 | 94.55 | 94.55 | 94.55 | 94.55 | 94.55 | 0.19% |
| Oct 2, 2025 | 94.37 | 94.37 | 94.37 | 94.37 | 94.37 | 0.35% |
| Oct 1, 2025 | 94.04 | 94.04 | 94.04 | 94.04 | 94.04 | 0.69% |
| Sep 30, 2025 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | 0.21% |
| Sep 29, 2025 | 93.20 | 93.20 | 93.20 | 93.20 | 93.20 | 0.33% |
| Sep 26, 2025 | 92.89 | 92.89 | 92.89 | 92.89 | 92.89 | 0.45% |
| Sep 25, 2025 | 92.47 | 92.47 | 92.47 | 92.47 | 92.47 | -0.82% |
| Sep 24, 2025 | 93.23 | 93.23 | 93.23 | 93.23 | 93.23 | -0.51% |
| Sep 23, 2025 | 93.71 | 93.71 | 93.71 | 93.71 | 93.71 | -0.17% |
| Sep 22, 2025 | 93.87 | 93.87 | 93.87 | 93.87 | 93.87 | 0.16% |
| Sep 19, 2025 | 93.72 | 93.72 | 93.72 | 93.72 | 93.72 | 0.02% |
| Sep 18, 2025 | 93.70 | 93.70 | 93.70 | 93.70 | 93.70 | 0.67% |
| Sep 17, 2025 | 93.08 | 93.08 | 93.08 | 93.08 | 93.08 | -0.63% |
| Sep 16, 2025 | 93.67 | 93.67 | 93.67 | 93.67 | 93.67 | 0.01% |
| Sep 15, 2025 | 93.66 | 93.66 | 93.66 | 93.66 | 93.66 | 0.46% |
| Sep 12, 2025 | 93.23 | 93.23 | 93.23 | 93.23 | 93.23 | -0.16% |
| Sep 11, 2025 | 93.38 | 93.38 | 93.38 | 93.38 | 93.38 | 0.74% |
| Sep 10, 2025 | 92.69 | 92.69 | 92.69 | 92.69 | 92.69 | 1.01% |
| Sep 9, 2025 | 91.76 | 91.76 | 91.76 | 91.76 | 91.76 | 0.23% |
| Sep 8, 2025 | 91.55 | 91.55 | 91.55 | 91.55 | 91.55 | 0.49% |