American Funds Fundamental Investors® Class F-1 (AFIFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
86.71
+0.33 (0.38%)
Oct 29, 2024, 8:00 PM EDT
AFIFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 29, 2024 | 86.71 | 86.71 | 86.71 | 86.71 | 86.71 | 0.38% |
| Oct 28, 2024 | 86.38 | 86.38 | 86.38 | 86.38 | 86.38 | 0.17% |
| Oct 25, 2024 | 86.23 | 86.23 | 86.23 | 86.23 | 86.23 | -0.02% |
| Oct 24, 2024 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | 0.14% |
| Oct 23, 2024 | 86.13 | 86.13 | 86.13 | 86.13 | 86.13 | -0.89% |
| Oct 22, 2024 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | 0.07% |
| Oct 21, 2024 | 86.84 | 86.84 | 86.84 | 86.84 | 86.84 | -0.32% |
| Oct 18, 2024 | 87.12 | 87.12 | 87.12 | 87.12 | 87.12 | 0.17% |
| Oct 17, 2024 | 86.97 | 86.97 | 86.97 | 86.97 | 86.97 | 0.30% |
| Oct 16, 2024 | 86.71 | 86.71 | 86.71 | 86.71 | 86.71 | 0.52% |
| Oct 15, 2024 | 86.26 | 86.26 | 86.26 | 86.26 | 86.26 | -1.27% |
| Oct 14, 2024 | 87.37 | 87.37 | 87.37 | 87.37 | 87.37 | 0.56% |
| Oct 11, 2024 | 86.88 | 86.88 | 86.88 | 86.88 | 86.88 | 0.82% |
| Oct 10, 2024 | 86.17 | 86.17 | 86.17 | 86.17 | 86.17 | -0.16% |
| Oct 9, 2024 | 86.31 | 86.31 | 86.31 | 86.31 | 86.31 | 0.63% |
| Oct 8, 2024 | 85.77 | 85.77 | 85.77 | 85.77 | 85.77 | 0.74% |
| Oct 7, 2024 | 85.14 | 85.14 | 85.14 | 85.14 | 85.14 | -0.63% |
| Oct 4, 2024 | 85.68 | 85.68 | 85.68 | 85.68 | 85.68 | 1.09% |
| Oct 3, 2024 | 84.76 | 84.76 | 84.76 | 84.76 | 84.76 | -0.28% |
| Oct 2, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 0.14% |
| Oct 1, 2024 | 84.88 | 84.88 | 84.88 | 84.88 | 84.88 | -0.62% |
| Sep 30, 2024 | 85.41 | 85.41 | 85.41 | 85.41 | 85.41 | 0.01% |
| Sep 27, 2024 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | -0.36% |
| Sep 26, 2024 | 85.71 | 85.71 | 85.71 | 85.71 | 85.71 | 0.69% |
| Sep 25, 2024 | 85.12 | 85.12 | 85.12 | 85.12 | 85.12 | -0.16% |
| Sep 24, 2024 | 85.26 | 85.26 | 85.26 | 85.26 | 85.26 | 0.31% |
| Sep 23, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 0.39% |
| Sep 20, 2024 | 84.67 | 84.67 | 84.67 | 84.67 | 84.67 | 0.06% |
| Sep 19, 2024 | 84.62 | 84.62 | 84.62 | 84.62 | 84.62 | 1.82% |
| Sep 18, 2024 | 83.11 | 83.11 | 83.11 | 83.11 | 83.11 | -0.54% |
| Sep 17, 2024 | 83.56 | 83.56 | 83.56 | 83.56 | 83.41 | - |
| Sep 16, 2024 | 83.56 | 83.56 | 83.56 | 83.56 | 83.41 | 0.19% |
| Sep 13, 2024 | 83.40 | 83.40 | 83.40 | 83.40 | 83.25 | 0.91% |
| Sep 12, 2024 | 82.65 | 82.65 | 82.65 | 82.65 | 82.50 | 1.11% |
| Sep 11, 2024 | 81.74 | 81.74 | 81.74 | 81.74 | 81.59 | 1.41% |
| Sep 10, 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 80.45 | 0.41% |
| Sep 9, 2024 | 80.27 | 80.27 | 80.27 | 80.27 | 80.12 | 1.08% |
| Sep 6, 2024 | 79.41 | 79.41 | 79.41 | 79.41 | 79.26 | -2.08% |
| Sep 5, 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 80.95 | -0.44% |
| Sep 4, 2024 | 81.46 | 81.46 | 81.46 | 81.46 | 81.31 | -0.26% |
| Sep 3, 2024 | 81.67 | 81.67 | 81.67 | 81.67 | 81.52 | -2.41% |
| Aug 30, 2024 | 83.69 | 83.69 | 83.69 | 83.69 | 83.54 | 0.87% |
| Aug 29, 2024 | 82.97 | 82.97 | 82.97 | 82.97 | 82.82 | 0.08% |
| Aug 28, 2024 | 82.90 | 82.90 | 82.90 | 82.90 | 82.75 | -0.60% |
| Aug 27, 2024 | 83.40 | 83.40 | 83.40 | 83.40 | 83.25 | 0.16% |
| Aug 26, 2024 | 83.27 | 83.27 | 83.27 | 83.27 | 83.12 | -0.49% |
| Aug 23, 2024 | 83.68 | 83.68 | 83.68 | 83.68 | 83.53 | 1.20% |
| Aug 22, 2024 | 82.69 | 82.69 | 82.69 | 82.69 | 82.54 | -0.79% |
| Aug 21, 2024 | 83.35 | 83.35 | 83.35 | 83.35 | 83.20 | 0.34% |
| Aug 20, 2024 | 83.07 | 83.07 | 83.07 | 83.07 | 82.92 | -0.29% |
| Aug 19, 2024 | 83.31 | 83.31 | 83.31 | 83.31 | 83.16 | 0.87% |
| Aug 16, 2024 | 82.59 | 82.59 | 82.59 | 82.59 | 82.44 | 0.01% |
| Aug 15, 2024 | 82.58 | 82.58 | 82.58 | 82.58 | 82.43 | 1.85% |
| Aug 14, 2024 | 81.08 | 81.08 | 81.08 | 81.08 | 80.93 | 0.33% |
| Aug 13, 2024 | 80.81 | 80.81 | 80.81 | 80.81 | 80.66 | 1.62% |
| Aug 12, 2024 | 79.52 | 79.52 | 79.52 | 79.52 | 79.37 | -0.18% |
| Aug 9, 2024 | 79.66 | 79.66 | 79.66 | 79.66 | 79.51 | 0.63% |
| Aug 8, 2024 | 79.16 | 79.16 | 79.16 | 79.16 | 79.01 | 2.61% |
| Aug 7, 2024 | 77.15 | 77.15 | 77.15 | 77.15 | 77.01 | -0.85% |
| Aug 6, 2024 | 77.81 | 77.81 | 77.81 | 77.81 | 77.67 | 1.08% |
| Aug 5, 2024 | 76.98 | 76.98 | 76.98 | 76.98 | 76.84 | -2.42% |
| Aug 2, 2024 | 78.89 | 78.89 | 78.89 | 78.89 | 78.74 | -2.32% |
| Aug 1, 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 80.61 | -1.70% |
| Jul 31, 2024 | 82.16 | 82.16 | 82.16 | 82.16 | 82.01 | 1.91% |
| Jul 30, 2024 | 80.62 | 80.62 | 80.62 | 80.62 | 80.47 | -0.27% |
| Jul 29, 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.69 | -0.01% |
| Jul 26, 2024 | 80.85 | 80.85 | 80.85 | 80.85 | 80.70 | 1.32% |
| Jul 25, 2024 | 79.80 | 79.80 | 79.80 | 79.80 | 79.65 | -0.41% |
| Jul 24, 2024 | 80.13 | 80.13 | 80.13 | 80.13 | 79.98 | -2.47% |
| Jul 23, 2024 | 82.16 | 82.16 | 82.16 | 82.16 | 82.01 | 0.22% |
| Jul 22, 2024 | 81.98 | 81.98 | 81.98 | 81.98 | 81.83 | 0.99% |
| Jul 19, 2024 | 81.18 | 81.18 | 81.18 | 81.18 | 81.03 | -0.54% |
| Jul 18, 2024 | 81.62 | 81.62 | 81.62 | 81.62 | 81.47 | -0.71% |
| Jul 17, 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 82.05 | -2.12% |
| Jul 16, 2024 | 83.98 | 83.98 | 83.98 | 83.98 | 83.82 | 0.71% |
| Jul 15, 2024 | 83.39 | 83.39 | 83.39 | 83.39 | 83.24 | 0.16% |
| Jul 12, 2024 | 83.26 | 83.26 | 83.26 | 83.26 | 83.11 | 0.43% |
| Jul 11, 2024 | 82.90 | 82.90 | 82.90 | 82.90 | 82.75 | -0.34% |
| Jul 10, 2024 | 83.18 | 83.18 | 83.18 | 83.18 | 83.03 | 1.04% |
| Jul 9, 2024 | 82.32 | 82.32 | 82.32 | 82.32 | 82.17 | -0.34% |
| Jul 8, 2024 | 82.60 | 82.60 | 82.60 | 82.60 | 82.45 | 0.07% |
| Jul 5, 2024 | 82.54 | 82.54 | 82.54 | 82.54 | 82.39 | 0.34% |
| Jul 3, 2024 | 82.26 | 82.26 | 82.26 | 82.26 | 82.11 | 0.72% |
| Jul 2, 2024 | 81.67 | 81.67 | 81.67 | 81.67 | 81.52 | 0.52% |
| Jul 1, 2024 | 81.25 | 81.25 | 81.25 | 81.25 | 81.10 | 0.18% |
| Jun 28, 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 80.95 | -0.32% |
| Jun 27, 2024 | 81.36 | 81.36 | 81.36 | 81.36 | 81.21 | 0.02% |
| Jun 26, 2024 | 81.34 | 81.34 | 81.34 | 81.34 | 81.19 | -0.15% |
| Jun 25, 2024 | 81.46 | 81.46 | 81.46 | 81.46 | 81.31 | 0.22% |
| Jun 24, 2024 | 81.28 | 81.28 | 81.28 | 81.28 | 81.13 | -0.16% |
| Jun 21, 2024 | 81.41 | 81.41 | 81.41 | 81.41 | 81.26 | -0.43% |
| Jun 20, 2024 | 81.76 | 81.76 | 81.76 | 81.76 | 81.61 | -0.24% |
| Jun 18, 2024 | 81.96 | 81.96 | 81.96 | 81.96 | 81.81 | 0.17% |
| Jun 17, 2024 | 81.82 | 81.82 | 81.82 | 81.82 | 81.67 | 1.04% |
| Jun 14, 2024 | 80.98 | 80.98 | 80.98 | 80.98 | 80.83 | -0.10% |
| Jun 13, 2024 | 81.06 | 81.06 | 81.06 | 81.06 | 80.91 | 0.47% |
| Jun 12, 2024 | 80.68 | 80.68 | 80.68 | 80.68 | 80.53 | 0.11% |
| Jun 11, 2024 | 80.59 | 80.59 | 80.59 | 80.59 | 79.79 | -0.04% |
| Jun 10, 2024 | 80.62 | 80.62 | 80.62 | 80.62 | 79.82 | 0.71% |
| Jun 7, 2024 | 80.05 | 80.05 | 80.05 | 80.05 | 79.26 | -0.41% |