American Funds Fundamental Investors® Class A (ANCFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
81.25
+0.74 (0.92%)
Dec 20, 2024, 8:01 PM EST
ANCFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | 0.92% |
| Dec 19, 2024 | 80.51 | 80.51 | 80.51 | 80.51 | 80.51 | -0.62% |
| Dec 18, 2024 | 81.01 | 81.01 | 81.01 | 81.01 | 81.01 | -10.18% |
| Dec 17, 2024 | 90.19 | 90.19 | 90.19 | 90.19 | 83.81 | -0.84% |
| Dec 16, 2024 | 90.95 | 90.95 | 90.95 | 90.95 | 84.51 | 1.00% |
| Dec 13, 2024 | 90.05 | 90.05 | 90.05 | 90.05 | 83.67 | 1.32% |
| Dec 12, 2024 | 88.88 | 88.88 | 88.88 | 88.88 | 82.59 | -0.73% |
| Dec 11, 2024 | 89.53 | 89.53 | 89.53 | 89.53 | 83.19 | 1.22% |
| Dec 10, 2024 | 88.45 | 88.45 | 88.45 | 88.45 | 82.19 | -0.54% |
| Dec 9, 2024 | 88.93 | 88.93 | 88.93 | 88.93 | 82.63 | -0.75% |
| Dec 6, 2024 | 89.60 | 89.60 | 89.60 | 89.60 | 83.26 | 0.30% |
| Dec 5, 2024 | 89.33 | 89.33 | 89.33 | 89.33 | 83.01 | -0.31% |
| Dec 4, 2024 | 89.61 | 89.61 | 89.61 | 89.61 | 83.27 | 0.86% |
| Dec 3, 2024 | 88.85 | 88.85 | 88.85 | 88.85 | 82.56 | 0.10% |
| Dec 2, 2024 | 88.76 | 88.76 | 88.76 | 88.76 | 82.48 | 0.27% |
| Nov 29, 2024 | 88.52 | 88.52 | 88.52 | 88.52 | 82.25 | 0.55% |
| Nov 27, 2024 | 88.04 | 88.04 | 88.04 | 88.04 | 81.81 | -0.46% |
| Nov 26, 2024 | 88.45 | 88.45 | 88.45 | 88.45 | 82.19 | 0.24% |
| Nov 25, 2024 | 88.24 | 88.24 | 88.24 | 88.24 | 81.99 | 0.43% |
| Nov 22, 2024 | 87.86 | 87.86 | 87.86 | 87.86 | 81.64 | 0.56% |
| Nov 21, 2024 | 87.37 | 87.37 | 87.37 | 87.37 | 81.18 | 0.23% |
| Nov 20, 2024 | 87.17 | 87.17 | 87.17 | 87.17 | 81.00 | 0.25% |
| Nov 19, 2024 | 86.95 | 86.95 | 86.95 | 86.95 | 80.79 | 0.43% |
| Nov 18, 2024 | 86.58 | 86.58 | 86.58 | 86.58 | 80.45 | 0.55% |
| Nov 15, 2024 | 86.11 | 86.11 | 86.11 | 86.11 | 80.01 | -1.44% |
| Nov 14, 2024 | 87.37 | 87.37 | 87.37 | 87.37 | 81.18 | -0.76% |
| Nov 13, 2024 | 88.04 | 88.04 | 88.04 | 88.04 | 81.81 | -0.29% |
| Nov 12, 2024 | 88.30 | 88.30 | 88.30 | 88.30 | 82.05 | -0.66% |
| Nov 11, 2024 | 88.89 | 88.89 | 88.89 | 88.89 | 82.60 | 0.29% |
| Nov 8, 2024 | 88.63 | 88.63 | 88.63 | 88.63 | 82.36 | 0.16% |
| Nov 7, 2024 | 88.49 | 88.49 | 88.49 | 88.49 | 82.23 | 0.59% |
| Nov 6, 2024 | 87.97 | 87.97 | 87.97 | 87.97 | 81.74 | 1.96% |
| Nov 5, 2024 | 86.28 | 86.28 | 86.28 | 86.28 | 80.17 | 1.41% |
| Nov 4, 2024 | 85.08 | 85.08 | 85.08 | 85.08 | 79.06 | -0.25% |
| Nov 1, 2024 | 85.29 | 85.29 | 85.29 | 85.29 | 79.25 | 0.22% |
| Oct 31, 2024 | 85.10 | 85.10 | 85.10 | 85.10 | 79.08 | -1.71% |
| Oct 30, 2024 | 86.58 | 86.58 | 86.58 | 86.58 | 80.45 | -0.22% |
| Oct 29, 2024 | 86.77 | 86.77 | 86.77 | 86.77 | 80.63 | 0.38% |
| Oct 28, 2024 | 86.44 | 86.44 | 86.44 | 86.44 | 80.32 | 0.17% |
| Oct 25, 2024 | 86.29 | 86.29 | 86.29 | 86.29 | 80.18 | -0.02% |
| Oct 24, 2024 | 86.31 | 86.31 | 86.31 | 86.31 | 80.20 | 0.14% |
| Oct 23, 2024 | 86.19 | 86.19 | 86.19 | 86.19 | 80.09 | -0.87% |
| Oct 22, 2024 | 86.95 | 86.95 | 86.95 | 86.95 | 80.79 | 0.07% |
| Oct 21, 2024 | 86.89 | 86.89 | 86.89 | 86.89 | 80.74 | -0.32% |
| Oct 18, 2024 | 87.17 | 87.17 | 87.17 | 87.17 | 81.00 | 0.16% |
| Oct 17, 2024 | 87.03 | 87.03 | 87.03 | 87.03 | 80.87 | 0.31% |
| Oct 16, 2024 | 86.76 | 86.76 | 86.76 | 86.76 | 80.62 | 0.52% |
| Oct 15, 2024 | 86.31 | 86.31 | 86.31 | 86.31 | 80.20 | -1.28% |
| Oct 14, 2024 | 87.43 | 87.43 | 87.43 | 87.43 | 81.24 | 0.56% |
| Oct 11, 2024 | 86.94 | 86.94 | 86.94 | 86.94 | 80.79 | 0.84% |
| Oct 10, 2024 | 86.22 | 86.22 | 86.22 | 86.22 | 80.12 | -0.16% |
| Oct 9, 2024 | 86.36 | 86.36 | 86.36 | 86.36 | 80.25 | 0.63% |
| Oct 8, 2024 | 85.82 | 85.82 | 85.82 | 85.82 | 79.74 | 0.74% |
| Oct 7, 2024 | 85.19 | 85.19 | 85.19 | 85.19 | 79.16 | -0.64% |
| Oct 4, 2024 | 85.74 | 85.74 | 85.74 | 85.74 | 79.67 | 1.10% |
| Oct 3, 2024 | 84.81 | 84.81 | 84.81 | 84.81 | 78.81 | -0.28% |
| Oct 2, 2024 | 85.05 | 85.05 | 85.05 | 85.05 | 79.03 | 0.14% |
| Oct 1, 2024 | 84.93 | 84.93 | 84.93 | 84.93 | 78.92 | -0.62% |
| Sep 30, 2024 | 85.46 | 85.46 | 85.46 | 85.46 | 79.41 | - |
| Sep 27, 2024 | 85.46 | 85.46 | 85.46 | 85.46 | 79.41 | -0.35% |
| Sep 26, 2024 | 85.76 | 85.76 | 85.76 | 85.76 | 79.69 | 0.69% |
| Sep 25, 2024 | 85.17 | 85.17 | 85.17 | 85.17 | 79.14 | -0.16% |
| Sep 24, 2024 | 85.31 | 85.31 | 85.31 | 85.31 | 79.27 | 0.31% |
| Sep 23, 2024 | 85.05 | 85.05 | 85.05 | 85.05 | 79.03 | 0.38% |
| Sep 20, 2024 | 84.73 | 84.73 | 84.73 | 84.73 | 78.73 | 0.07% |
| Sep 19, 2024 | 84.67 | 84.67 | 84.67 | 84.67 | 78.68 | 1.82% |
| Sep 18, 2024 | 83.16 | 83.16 | 83.16 | 83.16 | 77.27 | -0.55% |
| Sep 17, 2024 | 83.62 | 83.62 | 83.62 | 83.62 | 77.54 | - |
| Sep 16, 2024 | 83.62 | 83.62 | 83.62 | 83.62 | 77.54 | 0.18% |
| Sep 13, 2024 | 83.47 | 83.47 | 83.47 | 83.47 | 77.40 | 0.92% |
| Sep 12, 2024 | 82.71 | 82.71 | 82.71 | 82.71 | 76.70 | 1.10% |
| Sep 11, 2024 | 81.81 | 81.81 | 81.81 | 81.81 | 75.86 | 1.43% |
| Sep 10, 2024 | 80.66 | 80.66 | 80.66 | 80.66 | 74.80 | 0.41% |
| Sep 9, 2024 | 80.33 | 80.33 | 80.33 | 80.33 | 74.49 | 1.08% |
| Sep 6, 2024 | 79.47 | 79.47 | 79.47 | 79.47 | 73.69 | -2.09% |
| Sep 5, 2024 | 81.17 | 81.17 | 81.17 | 81.17 | 75.27 | -0.44% |
| Sep 4, 2024 | 81.53 | 81.53 | 81.53 | 81.53 | 75.60 | -0.26% |
| Sep 3, 2024 | 81.74 | 81.74 | 81.74 | 81.74 | 75.80 | -2.41% |
| Aug 30, 2024 | 83.76 | 83.76 | 83.76 | 83.76 | 77.67 | 0.88% |
| Aug 29, 2024 | 83.03 | 83.03 | 83.03 | 83.03 | 76.99 | 0.08% |
| Aug 28, 2024 | 82.96 | 82.96 | 82.96 | 82.96 | 76.93 | -0.60% |
| Aug 27, 2024 | 83.46 | 83.46 | 83.46 | 83.46 | 77.39 | 0.16% |
| Aug 26, 2024 | 83.33 | 83.33 | 83.33 | 83.33 | 77.27 | -0.49% |
| Aug 23, 2024 | 83.74 | 83.74 | 83.74 | 83.74 | 77.65 | 1.20% |
| Aug 22, 2024 | 82.75 | 82.75 | 82.75 | 82.75 | 76.73 | -0.80% |
| Aug 21, 2024 | 83.42 | 83.42 | 83.42 | 83.42 | 77.36 | 0.35% |
| Aug 20, 2024 | 83.13 | 83.13 | 83.13 | 83.13 | 77.09 | -0.29% |
| Aug 19, 2024 | 83.37 | 83.37 | 83.37 | 83.37 | 77.31 | 0.87% |
| Aug 16, 2024 | 82.65 | 82.65 | 82.65 | 82.65 | 76.64 | 0.01% |
| Aug 15, 2024 | 82.64 | 82.64 | 82.64 | 82.64 | 76.63 | 1.86% |
| Aug 14, 2024 | 81.13 | 81.13 | 81.13 | 81.13 | 75.23 | 0.32% |
| Aug 13, 2024 | 80.87 | 80.87 | 80.87 | 80.87 | 74.99 | 1.62% |
| Aug 12, 2024 | 79.58 | 79.58 | 79.58 | 79.58 | 73.80 | -0.18% |
| Aug 9, 2024 | 79.72 | 79.72 | 79.72 | 79.72 | 73.93 | 0.63% |
| Aug 8, 2024 | 79.22 | 79.22 | 79.22 | 79.22 | 73.46 | 2.60% |
| Aug 7, 2024 | 77.21 | 77.21 | 77.21 | 77.21 | 71.60 | -0.85% |
| Aug 6, 2024 | 77.87 | 77.87 | 77.87 | 77.87 | 72.21 | 1.09% |
| Aug 5, 2024 | 77.03 | 77.03 | 77.03 | 77.03 | 71.43 | -2.43% |
| Aug 2, 2024 | 78.95 | 78.95 | 78.95 | 78.95 | 73.21 | -2.31% |
| Aug 1, 2024 | 80.82 | 80.82 | 80.82 | 80.82 | 74.95 | -1.70% |