American Funds Fundamental Investors® Class F-1 (AFIFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
86.11
+1.32 (1.56%)
Jun 25, 2025, 8:05 AM EDT
AFIFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 25, 2025 | 85.98 | 85.98 | 85.98 | 85.98 | 85.98 | -0.15% |
| Jun 24, 2025 | 86.11 | 86.11 | 86.11 | 86.11 | 86.11 | 1.56% |
| Jun 23, 2025 | 84.79 | 84.79 | 84.79 | 84.79 | 84.79 | 0.69% |
| Jun 20, 2025 | 84.21 | 84.21 | 84.21 | 84.21 | 84.21 | -0.20% |
| Jun 18, 2025 | 84.38 | 84.38 | 84.38 | 84.38 | 84.38 | -0.02% |
| Jun 17, 2025 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | -0.68% |
| Jun 16, 2025 | 84.98 | 84.98 | 84.98 | 84.98 | 84.98 | 0.89% |
| Jun 13, 2025 | 84.23 | 84.23 | 84.23 | 84.23 | 84.23 | -1.10% |
| Jun 12, 2025 | 85.17 | 85.17 | 85.17 | 85.17 | 85.17 | 0.25% |
| Jun 11, 2025 | 84.96 | 84.96 | 84.96 | 84.96 | 84.96 | -1.91% |
| Jun 10, 2025 | 86.61 | 86.61 | 86.61 | 86.61 | 84.57 | 0.31% |
| Jun 9, 2025 | 86.34 | 86.34 | 86.34 | 86.34 | 84.31 | 0.01% |
| Jun 6, 2025 | 86.33 | 86.33 | 86.33 | 86.33 | 84.30 | 0.62% |
| Jun 5, 2025 | 85.80 | 85.80 | 85.80 | 85.80 | 83.78 | 0.08% |
| Jun 4, 2025 | 85.73 | 85.73 | 85.73 | 85.73 | 83.71 | 0.22% |
| Jun 3, 2025 | 85.54 | 85.54 | 85.54 | 85.54 | 83.53 | 0.59% |
| Jun 2, 2025 | 85.04 | 85.04 | 85.04 | 85.04 | 83.04 | 0.69% |
| May 30, 2025 | 84.46 | 84.46 | 84.46 | 84.46 | 82.47 | 0.05% |
| May 29, 2025 | 84.42 | 84.42 | 84.42 | 84.42 | 82.43 | 0.33% |
| May 28, 2025 | 84.14 | 84.14 | 84.14 | 84.14 | 82.16 | -0.34% |
| May 27, 2025 | 84.43 | 84.43 | 84.43 | 84.43 | 82.44 | 1.89% |
| May 23, 2025 | 82.86 | 82.86 | 82.86 | 82.86 | 80.91 | -0.35% |
| May 22, 2025 | 83.15 | 83.15 | 83.15 | 83.15 | 81.19 | 0.01% |
| May 21, 2025 | 83.14 | 83.14 | 83.14 | 83.14 | 81.18 | -1.39% |
| May 20, 2025 | 84.31 | 84.31 | 84.31 | 84.31 | 82.33 | -0.21% |
| May 19, 2025 | 84.49 | 84.49 | 84.49 | 84.49 | 82.50 | 0.51% |
| May 16, 2025 | 84.06 | 84.06 | 84.06 | 84.06 | 82.08 | 0.61% |
| May 15, 2025 | 83.55 | 83.55 | 83.55 | 83.55 | 81.58 | 0.24% |
| May 14, 2025 | 83.35 | 83.35 | 83.35 | 83.35 | 81.39 | -0.01% |
| May 13, 2025 | 83.36 | 83.36 | 83.36 | 83.36 | 81.40 | 0.75% |
| May 12, 2025 | 82.74 | 82.74 | 82.74 | 82.74 | 80.79 | 2.90% |
| May 9, 2025 | 80.41 | 80.41 | 80.41 | 80.41 | 78.52 | -0.16% |
| May 8, 2025 | 80.54 | 80.54 | 80.54 | 80.54 | 78.65 | 0.55% |
| May 7, 2025 | 80.10 | 80.10 | 80.10 | 80.10 | 78.22 | 0.38% |
| May 6, 2025 | 79.80 | 79.80 | 79.80 | 79.80 | 77.92 | -0.70% |
| May 5, 2025 | 80.36 | 80.36 | 80.36 | 80.36 | 78.47 | -0.20% |
| May 2, 2025 | 80.52 | 80.52 | 80.52 | 80.52 | 78.63 | 1.83% |
| May 1, 2025 | 79.07 | 79.07 | 79.07 | 79.07 | 77.21 | 0.76% |
| Apr 30, 2025 | 78.47 | 78.47 | 78.47 | 78.47 | 76.62 | 0.13% |
| Apr 29, 2025 | 78.37 | 78.37 | 78.37 | 78.37 | 76.53 | 0.38% |
| Apr 28, 2025 | 78.07 | 78.07 | 78.07 | 78.07 | 76.23 | 0.15% |
| Apr 25, 2025 | 77.95 | 77.95 | 77.95 | 77.95 | 76.12 | 0.67% |
| Apr 24, 2025 | 77.43 | 77.43 | 77.43 | 77.43 | 75.61 | 1.91% |
| Apr 23, 2025 | 75.98 | 75.98 | 75.98 | 75.98 | 74.19 | 1.84% |
| Apr 22, 2025 | 74.61 | 74.61 | 74.61 | 74.61 | 72.86 | 2.21% |
| Apr 21, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 71.28 | -2.03% |
| Apr 17, 2025 | 74.51 | 74.51 | 74.51 | 74.51 | 72.76 | -0.21% |
| Apr 16, 2025 | 74.67 | 74.67 | 74.67 | 74.67 | 72.91 | -1.62% |
| Apr 15, 2025 | 75.90 | 75.90 | 75.90 | 75.90 | 74.11 | 0.15% |
| Apr 14, 2025 | 75.79 | 75.79 | 75.79 | 75.79 | 74.01 | 0.64% |