American Funds Fundamental Investors® Class A (ANCFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
77.87
-1.55 (-1.95%)
Mar 31, 2025, 8:08 AM EST
ANCFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 29, 2025 | 77.87 | 77.87 | 77.87 | 77.87 | - | - |
| Mar 28, 2025 | 77.87 | 77.87 | 77.87 | 77.87 | 77.87 | -1.95% |
| Mar 27, 2025 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | -0.61% |
| Mar 26, 2025 | 79.91 | 79.91 | 79.91 | 79.91 | 79.91 | -1.30% |
| Mar 25, 2025 | 80.96 | 80.96 | 80.96 | 80.96 | 80.96 | 0.01% |
| Mar 24, 2025 | 80.95 | 80.95 | 80.95 | 80.95 | 80.95 | 1.49% |
| Mar 21, 2025 | 79.76 | 79.76 | 79.76 | 79.76 | 79.76 | -0.10% |
| Mar 20, 2025 | 79.84 | 79.84 | 79.84 | 79.84 | 79.84 | -0.22% |
| Mar 19, 2025 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | 1.37% |
| Mar 18, 2025 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | -1.14% |
| Mar 17, 2025 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | 0.91% |
| Mar 14, 2025 | 79.13 | 79.13 | 79.13 | 79.13 | 79.13 | 2.14% |
| Mar 13, 2025 | 77.47 | 77.47 | 77.47 | 77.47 | 77.47 | -1.20% |
| Mar 12, 2025 | 78.41 | 78.41 | 78.41 | 78.41 | 78.41 | 0.54% |
| Mar 11, 2025 | 77.99 | 77.99 | 77.99 | 77.99 | 77.82 | 0.10% |
| Mar 10, 2025 | 77.91 | 77.91 | 77.91 | 77.91 | 77.74 | -2.76% |
| Mar 7, 2025 | 80.12 | 80.12 | 80.12 | 80.12 | 79.95 | 0.63% |
| Mar 6, 2025 | 79.62 | 79.62 | 79.62 | 79.62 | 79.45 | -2.09% |
| Mar 5, 2025 | 81.32 | 81.32 | 81.32 | 81.32 | 81.14 | 1.68% |
| Mar 4, 2025 | 79.98 | 79.98 | 79.98 | 79.98 | 79.81 | -1.08% |
| Mar 3, 2025 | 80.85 | 80.85 | 80.85 | 80.85 | 80.68 | -1.69% |
| Feb 28, 2025 | 82.24 | 82.24 | 82.24 | 82.24 | 82.06 | 1.29% |
| Feb 27, 2025 | 81.19 | 81.19 | 81.19 | 81.19 | 81.01 | -1.94% |
| Feb 26, 2025 | 82.80 | 82.80 | 82.80 | 82.80 | 82.62 | 0.55% |
| Feb 25, 2025 | 82.35 | 82.35 | 82.35 | 82.35 | 82.17 | -0.44% |
| Feb 24, 2025 | 82.71 | 82.71 | 82.71 | 82.71 | 82.53 | -0.70% |
| Feb 21, 2025 | 83.29 | 83.29 | 83.29 | 83.29 | 83.11 | -1.93% |
| Feb 20, 2025 | 84.93 | 84.93 | 84.93 | 84.93 | 84.75 | -0.57% |
| Feb 19, 2025 | 85.42 | 85.42 | 85.42 | 85.42 | 85.24 | 0.09% |
| Feb 18, 2025 | 85.34 | 85.34 | 85.34 | 85.34 | 85.16 | 0.11% |
| Feb 14, 2025 | 85.25 | 85.25 | 85.25 | 85.25 | 85.07 | -0.18% |
| Feb 13, 2025 | 85.40 | 85.40 | 85.40 | 85.40 | 85.22 | 0.61% |
| Feb 12, 2025 | 84.88 | 84.88 | 84.88 | 84.88 | 84.70 | -0.20% |
| Feb 11, 2025 | 85.05 | 85.05 | 85.05 | 85.05 | 84.87 | -0.12% |
| Feb 10, 2025 | 85.15 | 85.15 | 85.15 | 85.15 | 84.97 | 0.86% |
| Feb 7, 2025 | 84.42 | 84.42 | 84.42 | 84.42 | 84.24 | -0.93% |
| Feb 6, 2025 | 85.21 | 85.21 | 85.21 | 85.21 | 85.03 | 0.57% |
| Feb 5, 2025 | 84.73 | 84.73 | 84.73 | 84.73 | 84.55 | 0.77% |
| Feb 4, 2025 | 84.08 | 84.08 | 84.08 | 84.08 | 83.90 | 0.59% |
| Feb 3, 2025 | 83.59 | 83.59 | 83.59 | 83.59 | 83.41 | -0.70% |
| Jan 31, 2025 | 84.18 | 84.18 | 84.18 | 84.18 | 84.00 | -0.40% |
| Jan 30, 2025 | 84.52 | 84.52 | 84.52 | 84.52 | 84.34 | 0.97% |
| Jan 29, 2025 | 83.71 | 83.71 | 83.71 | 83.71 | 83.53 | -0.18% |
| Jan 28, 2025 | 83.86 | 83.86 | 83.86 | 83.86 | 83.68 | 0.76% |
| Jan 27, 2025 | 83.23 | 83.23 | 83.23 | 83.23 | 83.05 | -2.65% |
| Jan 24, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.32 | 0.25% |
| Jan 23, 2025 | 85.29 | 85.29 | 85.29 | 85.29 | 85.11 | 0.48% |
| Jan 22, 2025 | 84.88 | 84.88 | 84.88 | 84.88 | 84.70 | 0.41% |
| Jan 21, 2025 | 84.53 | 84.53 | 84.53 | 84.53 | 84.35 | 1.38% |
| Jan 17, 2025 | 83.38 | 83.38 | 83.38 | 83.38 | 83.20 | 1.03% |