American Funds Fundamental Investors® Class A (ANCFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
78.00
+0.52 (0.67%)
Apr 28, 2025, 8:09 AM EDT
ANCFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| Apr 25, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.67% |
| Apr 24, 2025 | 77.48 | 77.48 | 77.48 | 77.48 | 77.48 | 1.89% |
| Apr 23, 2025 | 76.04 | 76.04 | 76.04 | 76.04 | 76.04 | 1.85% |
| Apr 22, 2025 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | 2.20% |
| Apr 21, 2025 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | -2.03% |
| Apr 17, 2025 | 74.56 | 74.56 | 74.56 | 74.56 | 74.56 | -0.21% |
| Apr 16, 2025 | 74.72 | 74.72 | 74.72 | 74.72 | 74.72 | -1.62% |
| Apr 15, 2025 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | 0.15% |
| Apr 14, 2025 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | 0.64% |
| Apr 11, 2025 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | 2.02% |
| Apr 10, 2025 | 73.87 | 73.87 | 73.87 | 73.87 | 73.87 | -3.13% |
| Apr 9, 2025 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | 8.97% |
| Apr 8, 2025 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | -1.17% |
| Apr 7, 2025 | 70.81 | 70.81 | 70.81 | 70.81 | 70.81 | -2.75% |
| Apr 4, 2025 | 72.81 | 72.81 | 72.81 | 72.81 | 72.81 | -3.27% |
| Apr 3, 2025 | 75.27 | 75.27 | 75.27 | 75.27 | 75.27 | -4.65% |
| Apr 2, 2025 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | 0.62% |
| Apr 1, 2025 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | 0.63% |
| Mar 31, 2025 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | 0.12% |
| 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% |