American Funds Fundamental Investors® Class F-1 (AFIFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
81.20
+0.75 (0.93%)
Dec 20, 2024, 8:00 PM EST
AFIFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | 0.93% |
| Dec 19, 2024 | 80.45 | 80.45 | 80.45 | 80.45 | 80.45 | -0.62% |
| Dec 18, 2024 | 80.95 | 80.95 | 80.95 | 80.95 | 80.95 | -10.18% |
| Dec 17, 2024 | 90.12 | 90.12 | 90.12 | 90.12 | 83.75 | -0.84% |
| Dec 16, 2024 | 90.88 | 90.88 | 90.88 | 90.88 | 84.45 | 1.00% |
| Dec 13, 2024 | 89.98 | 89.98 | 89.98 | 89.98 | 83.62 | 1.32% |
| Dec 12, 2024 | 88.81 | 88.81 | 88.81 | 88.81 | 82.53 | -0.73% |
| Dec 11, 2024 | 89.46 | 89.46 | 89.46 | 89.46 | 83.14 | 1.21% |
| Dec 10, 2024 | 88.39 | 88.39 | 88.39 | 88.39 | 82.14 | -0.53% |
| Dec 9, 2024 | 88.86 | 88.86 | 88.86 | 88.86 | 82.58 | -0.75% |
| Dec 6, 2024 | 89.53 | 89.53 | 89.53 | 89.53 | 83.20 | 0.29% |
| Dec 5, 2024 | 89.27 | 89.27 | 89.27 | 89.27 | 82.96 | -0.30% |
| Dec 4, 2024 | 89.54 | 89.54 | 89.54 | 89.54 | 83.21 | 0.86% |
| Dec 3, 2024 | 88.78 | 88.78 | 88.78 | 88.78 | 82.50 | 0.10% |
| Dec 2, 2024 | 88.69 | 88.69 | 88.69 | 88.69 | 82.42 | 0.27% |
| Nov 29, 2024 | 88.45 | 88.45 | 88.45 | 88.45 | 82.20 | 0.55% |
| Nov 27, 2024 | 87.97 | 87.97 | 87.97 | 87.97 | 81.75 | -0.48% |
| Nov 26, 2024 | 88.39 | 88.39 | 88.39 | 88.39 | 82.14 | 0.24% |
| Nov 25, 2024 | 88.18 | 88.18 | 88.18 | 88.18 | 81.95 | 0.43% |
| Nov 22, 2024 | 87.80 | 87.80 | 87.80 | 87.80 | 81.59 | 0.56% |
| Nov 21, 2024 | 87.31 | 87.31 | 87.31 | 87.31 | 81.14 | 0.23% |
| Nov 20, 2024 | 87.11 | 87.11 | 87.11 | 87.11 | 80.95 | 0.25% |
| Nov 19, 2024 | 86.89 | 86.89 | 86.89 | 86.89 | 80.75 | 0.43% |
| Nov 18, 2024 | 86.52 | 86.52 | 86.52 | 86.52 | 80.40 | 0.55% |
| Nov 15, 2024 | 86.05 | 86.05 | 86.05 | 86.05 | 79.97 | -1.44% |
| Nov 14, 2024 | 87.31 | 87.31 | 87.31 | 87.31 | 81.14 | -0.76% |
| Nov 13, 2024 | 87.98 | 87.98 | 87.98 | 87.98 | 81.76 | -0.29% |
| Nov 12, 2024 | 88.24 | 88.24 | 88.24 | 88.24 | 82.00 | -0.66% |
| Nov 11, 2024 | 88.83 | 88.83 | 88.83 | 88.83 | 82.55 | 0.29% |
| Nov 8, 2024 | 88.57 | 88.57 | 88.57 | 88.57 | 82.31 | 0.16% |
| Nov 7, 2024 | 88.43 | 88.43 | 88.43 | 88.43 | 82.18 | 0.59% |
| Nov 6, 2024 | 87.91 | 87.91 | 87.91 | 87.91 | 81.69 | 1.96% |
| Nov 5, 2024 | 86.22 | 86.22 | 86.22 | 86.22 | 80.12 | 1.41% |
| Nov 4, 2024 | 85.02 | 85.02 | 85.02 | 85.02 | 79.01 | -0.25% |
| Nov 1, 2024 | 85.23 | 85.23 | 85.23 | 85.23 | 79.20 | 0.22% |
| Oct 31, 2024 | 85.04 | 85.04 | 85.04 | 85.04 | 79.03 | -1.71% |
| Oct 30, 2024 | 86.52 | 86.52 | 86.52 | 86.52 | 80.40 | -0.22% |
| Oct 29, 2024 | 86.71 | 86.71 | 86.71 | 86.71 | 80.58 | 0.38% |
| Oct 28, 2024 | 86.38 | 86.38 | 86.38 | 86.38 | 80.27 | 0.17% |
| Oct 25, 2024 | 86.23 | 86.23 | 86.23 | 86.23 | 80.13 | -0.02% |
| Oct 24, 2024 | 86.25 | 86.25 | 86.25 | 86.25 | 80.15 | 0.14% |
| Oct 23, 2024 | 86.13 | 86.13 | 86.13 | 86.13 | 80.04 | -0.89% |
| Oct 22, 2024 | 86.90 | 86.90 | 86.90 | 86.90 | 80.76 | 0.07% |
| Oct 21, 2024 | 86.84 | 86.84 | 86.84 | 86.84 | 80.70 | -0.32% |
| Oct 18, 2024 | 87.12 | 87.12 | 87.12 | 87.12 | 80.96 | 0.17% |
| Oct 17, 2024 | 86.97 | 86.97 | 86.97 | 86.97 | 80.82 | 0.30% |
| Oct 16, 2024 | 86.71 | 86.71 | 86.71 | 86.71 | 80.58 | 0.52% |
| Oct 15, 2024 | 86.26 | 86.26 | 86.26 | 86.26 | 80.16 | -1.27% |
| Oct 14, 2024 | 87.37 | 87.37 | 87.37 | 87.37 | 81.19 | 0.56% |
| Oct 11, 2024 | 86.88 | 86.88 | 86.88 | 86.88 | 80.74 | 0.82% |
| Oct 10, 2024 | 86.17 | 86.17 | 86.17 | 86.17 | 80.08 | -0.16% |
| Oct 9, 2024 | 86.31 | 86.31 | 86.31 | 86.31 | 80.21 | 0.63% |
| Oct 8, 2024 | 85.77 | 85.77 | 85.77 | 85.77 | 79.71 | 0.74% |
| Oct 7, 2024 | 85.14 | 85.14 | 85.14 | 85.14 | 79.12 | -0.63% |
| Oct 4, 2024 | 85.68 | 85.68 | 85.68 | 85.68 | 79.62 | 1.09% |
| Oct 3, 2024 | 84.76 | 84.76 | 84.76 | 84.76 | 78.77 | -0.28% |
| Oct 2, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 78.99 | 0.14% |
| Oct 1, 2024 | 84.88 | 84.88 | 84.88 | 84.88 | 78.88 | -0.62% |
| Sep 30, 2024 | 85.41 | 85.41 | 85.41 | 85.41 | 79.37 | 0.01% |
| Sep 27, 2024 | 85.40 | 85.40 | 85.40 | 85.40 | 79.36 | -0.36% |
| Sep 26, 2024 | 85.71 | 85.71 | 85.71 | 85.71 | 79.65 | 0.69% |
| Sep 25, 2024 | 85.12 | 85.12 | 85.12 | 85.12 | 79.10 | -0.16% |
| Sep 24, 2024 | 85.26 | 85.26 | 85.26 | 85.26 | 79.23 | 0.31% |
| Sep 23, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 78.99 | 0.39% |
| Sep 20, 2024 | 84.67 | 84.67 | 84.67 | 84.67 | 78.68 | 0.06% |
| Sep 19, 2024 | 84.62 | 84.62 | 84.62 | 84.62 | 78.64 | 1.82% |
| Sep 18, 2024 | 83.11 | 83.11 | 83.11 | 83.11 | 77.23 | -0.54% |
| Sep 17, 2024 | 83.56 | 83.56 | 83.56 | 83.56 | 77.51 | - |
| Sep 16, 2024 | 83.56 | 83.56 | 83.56 | 83.56 | 77.51 | 0.19% |
| Sep 13, 2024 | 83.40 | 83.40 | 83.40 | 83.40 | 77.36 | 0.91% |
| Sep 12, 2024 | 82.65 | 82.65 | 82.65 | 82.65 | 76.66 | 1.11% |
| Sep 11, 2024 | 81.74 | 81.74 | 81.74 | 81.74 | 75.82 | 1.41% |
| Sep 10, 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 74.76 | 0.41% |
| Sep 9, 2024 | 80.27 | 80.27 | 80.27 | 80.27 | 74.46 | 1.08% |
| Sep 6, 2024 | 79.41 | 79.41 | 79.41 | 79.41 | 73.66 | -2.08% |
| Sep 5, 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 75.23 | -0.44% |
| Sep 4, 2024 | 81.46 | 81.46 | 81.46 | 81.46 | 75.56 | -0.26% |
| Sep 3, 2024 | 81.67 | 81.67 | 81.67 | 81.67 | 75.76 | -2.41% |
| Aug 30, 2024 | 83.69 | 83.69 | 83.69 | 83.69 | 77.63 | 0.87% |
| Aug 29, 2024 | 82.97 | 82.97 | 82.97 | 82.97 | 76.96 | 0.08% |
| Aug 28, 2024 | 82.90 | 82.90 | 82.90 | 82.90 | 76.90 | -0.60% |
| Aug 27, 2024 | 83.40 | 83.40 | 83.40 | 83.40 | 77.36 | 0.16% |
| Aug 26, 2024 | 83.27 | 83.27 | 83.27 | 83.27 | 77.24 | -0.49% |
| Aug 23, 2024 | 83.68 | 83.68 | 83.68 | 83.68 | 77.62 | 1.20% |
| Aug 22, 2024 | 82.69 | 82.69 | 82.69 | 82.69 | 76.70 | -0.79% |
| Aug 21, 2024 | 83.35 | 83.35 | 83.35 | 83.35 | 77.31 | 0.34% |
| Aug 20, 2024 | 83.07 | 83.07 | 83.07 | 83.07 | 77.05 | -0.29% |
| Aug 19, 2024 | 83.31 | 83.31 | 83.31 | 83.31 | 77.28 | 0.87% |
| Aug 16, 2024 | 82.59 | 82.59 | 82.59 | 82.59 | 76.61 | 0.01% |
| Aug 15, 2024 | 82.58 | 82.58 | 82.58 | 82.58 | 76.60 | 1.85% |
| Aug 14, 2024 | 81.08 | 81.08 | 81.08 | 81.08 | 75.21 | 0.33% |
| Aug 13, 2024 | 80.81 | 80.81 | 80.81 | 80.81 | 74.96 | 1.62% |
| Aug 12, 2024 | 79.52 | 79.52 | 79.52 | 79.52 | 73.76 | -0.18% |
| Aug 9, 2024 | 79.66 | 79.66 | 79.66 | 79.66 | 73.89 | 0.63% |
| Aug 8, 2024 | 79.16 | 79.16 | 79.16 | 79.16 | 73.43 | 2.61% |
| Aug 7, 2024 | 77.15 | 77.15 | 77.15 | 77.15 | 71.56 | -0.85% |
| Aug 6, 2024 | 77.81 | 77.81 | 77.81 | 77.81 | 72.17 | 1.08% |
| Aug 5, 2024 | 76.98 | 76.98 | 76.98 | 76.98 | 71.41 | -2.42% |
| Aug 2, 2024 | 78.89 | 78.89 | 78.89 | 78.89 | 73.18 | -2.32% |
| Aug 1, 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 74.91 | -1.70% |