American Funds Fundamental Investors® Class A (ANCFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
83.29
-1.64 (-1.93%)
Feb 21, 2025, 8:02 PM EST
ANCFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 20, 2025 | 84.93 | 84.93 | 84.93 | 84.93 | 84.93 | -0.57% |
| Feb 19, 2025 | 85.42 | 85.42 | 85.42 | 85.42 | 85.42 | 0.09% |
| Feb 18, 2025 | 85.34 | 85.34 | 85.34 | 85.34 | 85.34 | 0.11% |
| Feb 14, 2025 | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | -0.18% |
| Feb 13, 2025 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | 0.61% |
| Feb 12, 2025 | 84.88 | 84.88 | 84.88 | 84.88 | 84.88 | -0.20% |
| Feb 11, 2025 | 85.05 | 85.05 | 85.05 | 85.05 | 85.05 | -0.12% |
| Feb 10, 2025 | 85.15 | 85.15 | 85.15 | 85.15 | 85.15 | 0.86% |
| Feb 7, 2025 | 84.42 | 84.42 | 84.42 | 84.42 | 84.42 | -0.93% |
| Feb 6, 2025 | 85.21 | 85.21 | 85.21 | 85.21 | 85.21 | 0.57% |
| Feb 5, 2025 | 84.73 | 84.73 | 84.73 | 84.73 | 84.73 | 0.77% |
| Feb 4, 2025 | 84.08 | 84.08 | 84.08 | 84.08 | 84.08 | 0.59% |
| Feb 3, 2025 | 83.59 | 83.59 | 83.59 | 83.59 | 83.59 | -0.70% |
| Jan 31, 2025 | 84.18 | 84.18 | 84.18 | 84.18 | 84.18 | -0.40% |
| Jan 30, 2025 | 84.52 | 84.52 | 84.52 | 84.52 | 84.52 | 0.97% |
| Jan 29, 2025 | 83.71 | 83.71 | 83.71 | 83.71 | 83.71 | -0.18% |
| Jan 28, 2025 | 83.86 | 83.86 | 83.86 | 83.86 | 83.86 | 0.76% |
| Jan 27, 2025 | 83.23 | 83.23 | 83.23 | 83.23 | 83.23 | -2.65% |
| Jan 24, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 0.25% |
| Jan 23, 2025 | 85.29 | 85.29 | 85.29 | 85.29 | 85.29 | 0.48% |
| Jan 22, 2025 | 84.88 | 84.88 | 84.88 | 84.88 | 84.88 | 0.41% |
| Jan 21, 2025 | 84.53 | 84.53 | 84.53 | 84.53 | 84.53 | 1.38% |
| Jan 17, 2025 | 83.38 | 83.38 | 83.38 | 83.38 | 83.38 | 1.03% |
| Jan 16, 2025 | 82.53 | 82.53 | 82.53 | 82.53 | 82.53 | 0.38% |
| Jan 15, 2025 | 82.22 | 82.22 | 82.22 | 82.22 | 82.22 | 1.49% |
| Jan 14, 2025 | 81.01 | 81.01 | 81.01 | 81.01 | 81.01 | 0.35% |
| Jan 13, 2025 | 80.73 | 80.73 | 80.73 | 80.73 | 80.73 | -0.05% |
| Jan 10, 2025 | 80.77 | 80.77 | 80.77 | 80.77 | 80.77 | -1.28% |
| Jan 8, 2025 | 81.82 | 81.82 | 81.82 | 81.82 | 81.82 | 0.06% |
| Jan 7, 2025 | 81.77 | 81.77 | 81.77 | 81.77 | 81.77 | -1.06% |
| Jan 6, 2025 | 82.65 | 82.65 | 82.65 | 82.65 | 82.65 | 0.87% |
| Jan 3, 2025 | 81.94 | 81.94 | 81.94 | 81.94 | 81.94 | 1.21% |
| Jan 2, 2025 | 80.96 | 80.96 | 80.96 | 80.96 | 80.96 | 0.30% |
| Dec 31, 2024 | 80.72 | 80.72 | 80.72 | 80.72 | 80.72 | -0.46% |
| Dec 30, 2024 | 81.09 | 81.09 | 81.09 | 81.09 | 81.09 | -1.16% |
| Dec 27, 2024 | 82.04 | 82.04 | 82.04 | 82.04 | 82.04 | -0.91% |
| Dec 26, 2024 | 82.79 | 82.79 | 82.79 | 82.79 | 82.79 | 0.06% |
| Dec 24, 2024 | 82.74 | 82.74 | 82.74 | 82.74 | 82.74 | 0.98% |
| Dec 23, 2024 | 81.94 | 81.94 | 81.94 | 81.94 | 81.94 | 0.85% |
| 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% |