American Funds Fundamental Investors Class A (ANCFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
96.41
+0.99 (1.04%)
At close: Dec 19, 2025
ANCFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 96.41 | 96.41 | 96.41 | 96.41 | 96.41 | 1.04% |
| Dec 18, 2025 | 95.42 | 95.42 | 95.42 | 95.42 | 95.42 | 1.11% |
| Dec 17, 2025 | 94.37 | 94.37 | 94.37 | 94.37 | 94.37 | -6.92% |
| Dec 16, 2025 | 95.95 | 95.95 | 95.95 | 101.39 | 95.95 | -0.45% |
| Dec 15, 2025 | 96.38 | 96.38 | 96.38 | 101.85 | 96.38 | -0.44% |
| Dec 12, 2025 | 96.81 | 96.81 | 96.81 | 102.30 | 96.81 | -1.83% |
| Dec 11, 2025 | 98.61 | 98.61 | 98.61 | 104.21 | 98.61 | 0.20% |
| Dec 10, 2025 | 98.42 | 98.42 | 98.42 | 104.00 | 98.41 | 0.89% |
| Dec 9, 2025 | 97.54 | 97.54 | 97.54 | 103.08 | 97.54 | 0.09% |
| Dec 8, 2025 | 97.46 | 97.46 | 97.46 | 102.99 | 97.46 | 0.18% |
| Dec 5, 2025 | 97.29 | 97.29 | 97.29 | 102.81 | 97.29 | 0.27% |
| Dec 4, 2025 | 97.02 | 97.02 | 97.02 | 102.53 | 97.02 | -0.01% |
| Dec 3, 2025 | 97.03 | 97.03 | 97.03 | 102.54 | 97.03 | 0.22% |
| Dec 2, 2025 | 96.82 | 96.82 | 96.82 | 102.31 | 96.82 | 0.20% |
| Dec 1, 2025 | 96.63 | 96.63 | 96.63 | 102.11 | 96.63 | -1.01% |
| Nov 28, 2025 | 97.61 | 97.61 | 97.61 | 103.15 | 97.61 | 0.73% |
| Nov 26, 2025 | 96.90 | 96.90 | 96.90 | 102.40 | 96.90 | 0.95% |
| Nov 25, 2025 | 95.99 | 95.99 | 95.99 | 101.44 | 95.99 | 1.39% |
| Nov 24, 2025 | 94.68 | 94.68 | 94.68 | 100.05 | 94.68 | 1.90% |
| Nov 21, 2025 | 92.91 | 92.91 | 92.91 | 98.18 | 92.91 | 0.75% |
| Nov 20, 2025 | 92.22 | 92.22 | 92.22 | 97.45 | 92.22 | -1.68% |
| Nov 19, 2025 | 93.80 | 93.80 | 93.80 | 99.12 | 93.80 | 0.33% |
| Nov 18, 2025 | 93.49 | 93.49 | 93.49 | 98.79 | 93.48 | -0.72% |
| Nov 17, 2025 | 94.17 | 94.17 | 94.17 | 99.51 | 94.17 | -0.73% |
| Nov 14, 2025 | 94.86 | 94.86 | 94.86 | 100.24 | 94.86 | -0.04% |
| Nov 13, 2025 | 94.90 | 94.90 | 94.90 | 100.28 | 94.89 | -1.92% |
| Nov 12, 2025 | 96.75 | 96.75 | 96.75 | 102.24 | 96.75 | 0.23% |
| Nov 11, 2025 | 96.53 | 96.53 | 96.53 | 102.01 | 96.53 | -0.05% |
| Nov 10, 2025 | 96.58 | 96.58 | 96.58 | 102.06 | 96.58 | 1.66% |
| Nov 7, 2025 | 95.00 | 95.00 | 95.00 | 100.39 | 95.00 | 0.31% |
| Nov 6, 2025 | 94.71 | 94.71 | 94.71 | 100.08 | 94.71 | -0.99% |
| Nov 5, 2025 | 95.65 | 95.65 | 95.65 | 101.08 | 95.65 | 0.69% |
| Nov 4, 2025 | 95.00 | 95.00 | 95.00 | 100.39 | 95.00 | -1.55% |
| Nov 3, 2025 | 96.49 | 96.49 | 96.49 | 101.97 | 96.49 | 0.30% |
| Oct 31, 2025 | 96.21 | 96.21 | 96.21 | 101.67 | 96.21 | -0.05% |
| Oct 30, 2025 | 96.26 | 96.26 | 96.26 | 101.72 | 96.26 | -1.34% |
| Oct 29, 2025 | 97.56 | 97.56 | 97.56 | 103.10 | 97.56 | 0.28% |
| Oct 28, 2025 | 97.29 | 97.29 | 97.29 | 102.81 | 97.29 | -0.04% |
| Oct 27, 2025 | 97.33 | 97.33 | 97.33 | 102.85 | 97.33 | 1.07% |
| Oct 24, 2025 | 96.30 | 96.30 | 96.30 | 101.76 | 96.30 | 1.04% |
| Oct 23, 2025 | 95.30 | 95.30 | 95.30 | 100.71 | 95.30 | 0.65% |
| Oct 22, 2025 | 94.69 | 94.69 | 94.69 | 100.06 | 94.69 | -0.59% |
| Oct 21, 2025 | 95.25 | 95.25 | 95.25 | 100.65 | 95.24 | -0.37% |
| Oct 20, 2025 | 95.60 | 95.60 | 95.60 | 101.02 | 95.59 | 1.03% |
| Oct 17, 2025 | 94.62 | 94.62 | 94.62 | 99.99 | 94.62 | 0.18% |
| Oct 16, 2025 | 94.45 | 94.45 | 94.45 | 99.81 | 94.45 | -0.27% |
| Oct 15, 2025 | 94.71 | 94.71 | 94.71 | 100.08 | 94.71 | 0.45% |
| Oct 14, 2025 | 94.28 | 94.28 | 94.28 | 99.63 | 94.28 | -0.16% |
| Oct 13, 2025 | 94.43 | 94.43 | 94.43 | 99.79 | 94.43 | 2.13% |
| Oct 10, 2025 | 92.46 | 92.46 | 92.46 | 97.71 | 92.46 | -2.62% |