American Funds Fundamental Invs A (ANCFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
94.32
-0.48 (-0.51%)
Oct 7, 2025, 4:00 PM EDT
ANCFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 7, 2025 | 94.80 | 94.80 | 94.80 | 94.80 | - | - |
| Oct 6, 2025 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | 0.20% |
| Oct 3, 2025 | 94.61 | 94.61 | 94.61 | 94.61 | 94.61 | 0.18% |
| Oct 2, 2025 | 94.44 | 94.44 | 94.44 | 94.44 | 94.44 | 0.35% |
| Oct 1, 2025 | 94.11 | 94.11 | 94.11 | 94.11 | 94.11 | 0.68% |
| Sep 30, 2025 | 93.47 | 93.47 | 93.47 | 93.47 | 93.47 | 0.23% |
| Sep 29, 2025 | 93.26 | 93.26 | 93.26 | 93.26 | 93.26 | 0.33% |
| Sep 26, 2025 | 92.95 | 92.95 | 92.95 | 92.95 | 92.95 | 0.44% |
| Sep 25, 2025 | 92.54 | 92.54 | 92.54 | 92.54 | 92.54 | -0.80% |
| Sep 24, 2025 | 93.29 | 93.29 | 93.29 | 93.29 | 93.29 | -0.52% |
| Sep 23, 2025 | 93.78 | 93.78 | 93.78 | 93.78 | 93.78 | -0.17% |
| Sep 22, 2025 | 93.94 | 93.94 | 93.94 | 93.94 | 93.94 | 0.17% |
| Sep 19, 2025 | 93.78 | 93.78 | 93.78 | 93.78 | 93.78 | 0.01% |
| Sep 18, 2025 | 93.77 | 93.77 | 93.77 | 93.77 | 93.77 | 0.68% |
| Sep 17, 2025 | 93.14 | 93.14 | 93.14 | 93.14 | 93.14 | -0.64% |
| Sep 16, 2025 | 93.74 | 93.74 | 93.74 | 93.74 | 93.74 | - |
| Sep 15, 2025 | 93.74 | 93.74 | 93.74 | 93.74 | 93.74 | 0.46% |
| Sep 12, 2025 | 93.31 | 93.31 | 93.31 | 93.31 | 93.31 | -0.15% |
| Sep 11, 2025 | 93.45 | 93.45 | 93.45 | 93.45 | 93.45 | 0.73% |
| Sep 10, 2025 | 92.77 | 92.77 | 92.77 | 92.77 | 92.77 | 1.02% |
| Sep 9, 2025 | 91.83 | 91.83 | 91.83 | 91.83 | 91.83 | 0.23% |
| Sep 8, 2025 | 91.62 | 91.62 | 91.62 | 91.62 | 91.62 | 0.49% |
| Sep 5, 2025 | 91.17 | 91.17 | 91.17 | 91.17 | 91.17 | 0.55% |
| Sep 4, 2025 | 90.67 | 90.67 | 90.67 | 90.67 | 90.67 | 0.79% |
| Sep 3, 2025 | 89.96 | 89.96 | 89.96 | 89.96 | 89.96 | 0.17% |
| Sep 2, 2025 | 89.81 | 89.81 | 89.81 | 89.81 | 89.81 | -0.56% |
| Aug 29, 2025 | 90.32 | 90.32 | 90.32 | 90.32 | 90.32 | -0.66% |
| Aug 28, 2025 | 90.92 | 90.92 | 90.92 | 90.92 | 90.92 | 0.60% |
| Aug 27, 2025 | 90.38 | 90.38 | 90.38 | 90.38 | 90.38 | 0.13% |
| Aug 26, 2025 | 90.26 | 90.26 | 90.26 | 90.26 | 90.26 | 0.40% |
| Aug 25, 2025 | 89.90 | 89.90 | 89.90 | 89.90 | 89.90 | -0.51% |
| Aug 22, 2025 | 90.36 | 90.36 | 90.36 | 90.36 | 90.36 | 1.55% |
| Aug 21, 2025 | 88.98 | 88.98 | 88.98 | 88.98 | 88.98 | -0.27% |
| Aug 20, 2025 | 89.22 | 89.22 | 89.22 | 89.22 | 89.22 | -0.31% |
| Aug 19, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -0.82% |
| Aug 18, 2025 | 90.24 | 90.24 | 90.24 | 90.24 | 90.24 | 0.13% |
| Aug 15, 2025 | 90.12 | 90.12 | 90.12 | 90.12 | 90.12 | -0.40% |
| Aug 14, 2025 | 90.48 | 90.48 | 90.48 | 90.48 | 90.48 | -0.13% |
| Aug 13, 2025 | 90.60 | 90.60 | 90.60 | 90.60 | 90.60 | 0.03% |
| Aug 12, 2025 | 90.57 | 90.57 | 90.57 | 90.57 | 90.57 | 1.35% |
| Aug 11, 2025 | 89.36 | 89.36 | 89.36 | 89.36 | 89.36 | -0.08% |
| Aug 8, 2025 | 89.43 | 89.43 | 89.43 | 89.43 | 89.43 | 0.35% |
| Aug 7, 2025 | 89.12 | 89.12 | 89.12 | 89.12 | 89.12 | 0.04% |
| Aug 6, 2025 | 89.08 | 89.08 | 89.08 | 89.08 | 89.08 | 0.56% |
| Aug 5, 2025 | 88.58 | 88.58 | 88.58 | 88.58 | 88.58 | -0.92% |
| Aug 4, 2025 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | 1.76% |
| Aug 1, 2025 | 87.85 | 87.85 | 87.85 | 87.85 | 87.85 | -1.77% |
| Jul 31, 2025 | 89.43 | 89.43 | 89.43 | 89.43 | 89.43 | -0.23% |
| Jul 30, 2025 | 89.64 | 89.64 | 89.64 | 89.64 | 89.64 | 0.15% |
| Jul 29, 2025 | 89.51 | 89.51 | 89.51 | 89.51 | 89.51 | -0.29% |