American Funds Fundamental Investors® Class F-1 (AFIFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
77.82
-1.55 (-1.95%)
Mar 28, 2025, 8:00 PM EST
AFIFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 29, 2025 | 77.82 | 77.82 | 77.82 | 77.82 | - | - |
| Mar 28, 2025 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | -1.95% |
| Mar 27, 2025 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | -0.61% |
| Mar 26, 2025 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | -1.29% |
| Mar 25, 2025 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | - |
| Mar 24, 2025 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | 1.49% |
| Mar 21, 2025 | 79.71 | 79.71 | 79.71 | 79.71 | 79.71 | -0.10% |
| Mar 20, 2025 | 79.79 | 79.79 | 79.79 | 79.79 | 79.79 | -0.21% |
| Mar 19, 2025 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | 1.37% |
| Mar 18, 2025 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | -1.15% |
| Mar 17, 2025 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 0.91% |
| Mar 14, 2025 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | 2.14% |
| Mar 13, 2025 | 77.42 | 77.42 | 77.42 | 77.42 | 77.42 | -1.20% |
| Mar 12, 2025 | 78.36 | 78.36 | 78.36 | 78.36 | 78.36 | 0.55% |
| Mar 11, 2025 | 77.93 | 77.93 | 77.93 | 77.93 | 77.77 | 0.10% |
| Mar 10, 2025 | 77.85 | 77.85 | 77.85 | 77.85 | 77.69 | -2.76% |
| Mar 7, 2025 | 80.06 | 80.06 | 80.06 | 80.06 | 79.90 | 0.63% |
| Mar 6, 2025 | 79.56 | 79.56 | 79.56 | 79.56 | 79.40 | -2.09% |
| Mar 5, 2025 | 81.26 | 81.26 | 81.26 | 81.26 | 81.10 | 1.68% |
| Mar 4, 2025 | 79.92 | 79.92 | 79.92 | 79.92 | 79.76 | -1.08% |
| Mar 3, 2025 | 80.79 | 80.79 | 80.79 | 80.79 | 80.63 | -1.69% |
| Feb 28, 2025 | 82.18 | 82.18 | 82.18 | 82.18 | 82.02 | 1.31% |
| Feb 27, 2025 | 81.12 | 81.12 | 81.12 | 81.12 | 80.96 | -1.95% |
| Feb 26, 2025 | 82.73 | 82.73 | 82.73 | 82.73 | 82.57 | 0.53% |
| Feb 25, 2025 | 82.29 | 82.29 | 82.29 | 82.29 | 82.13 | -0.42% |
| Feb 24, 2025 | 82.64 | 82.64 | 82.64 | 82.64 | 82.48 | -0.71% |
| Feb 21, 2025 | 83.23 | 83.23 | 83.23 | 83.23 | 83.06 | -1.93% |
| Feb 20, 2025 | 84.87 | 84.87 | 84.87 | 84.87 | 84.70 | -0.56% |
| Feb 19, 2025 | 85.35 | 85.35 | 85.35 | 85.35 | 85.18 | 0.09% |
| Feb 18, 2025 | 85.27 | 85.27 | 85.27 | 85.27 | 85.10 | 0.09% |
| Feb 14, 2025 | 85.19 | 85.19 | 85.19 | 85.19 | 85.02 | -0.18% |
| Feb 13, 2025 | 85.34 | 85.34 | 85.34 | 85.34 | 85.17 | 0.61% |
| Feb 12, 2025 | 84.82 | 84.82 | 84.82 | 84.82 | 84.65 | -0.20% |
| Feb 11, 2025 | 84.99 | 84.99 | 84.99 | 84.99 | 84.82 | -0.12% |
| Feb 10, 2025 | 85.09 | 85.09 | 85.09 | 85.09 | 84.92 | 0.87% |
| Feb 7, 2025 | 84.36 | 84.36 | 84.36 | 84.36 | 84.19 | -0.93% |
| Feb 6, 2025 | 85.15 | 85.15 | 85.15 | 85.15 | 84.98 | 0.58% |
| Feb 5, 2025 | 84.66 | 84.66 | 84.66 | 84.66 | 84.49 | 0.76% |
| Feb 4, 2025 | 84.02 | 84.02 | 84.02 | 84.02 | 83.85 | 0.59% |
| Feb 3, 2025 | 83.53 | 83.53 | 83.53 | 83.53 | 83.36 | -0.70% |
| Jan 31, 2025 | 84.12 | 84.12 | 84.12 | 84.12 | 83.95 | -0.40% |
| Jan 30, 2025 | 84.46 | 84.46 | 84.46 | 84.46 | 84.29 | 0.97% |
| Jan 29, 2025 | 83.65 | 83.65 | 83.65 | 83.65 | 83.48 | -0.18% |
| Jan 28, 2025 | 83.80 | 83.80 | 83.80 | 83.80 | 83.63 | 0.76% |
| Jan 27, 2025 | 83.17 | 83.17 | 83.17 | 83.17 | 83.00 | -2.66% |
| Jan 24, 2025 | 85.44 | 85.44 | 85.44 | 85.44 | 85.27 | 0.25% |
| Jan 23, 2025 | 85.23 | 85.23 | 85.23 | 85.23 | 85.06 | 0.48% |
| Jan 22, 2025 | 84.82 | 84.82 | 84.82 | 84.82 | 84.65 | 0.41% |
| Jan 21, 2025 | 84.47 | 84.47 | 84.47 | 84.47 | 84.30 | 1.37% |
| Jan 17, 2025 | 83.33 | 83.33 | 83.33 | 83.33 | 83.16 | 1.04% |