American Funds Fundamental Investors® Class A (ANCFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
86.68
+0.27 (0.31%)
Jun 10, 2025, 4:00 PM EDT
ANCFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 10, 2025 | 86.41 | 86.41 | 86.41 | 86.41 | - | - |
| Jun 9, 2025 | 86.41 | 86.41 | 86.41 | 86.41 | 86.41 | 0.01% |
| Jun 6, 2025 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | 0.62% |
| Jun 5, 2025 | 85.87 | 85.87 | 85.87 | 85.87 | 85.87 | 0.08% |
| Jun 4, 2025 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | 0.22% |
| Jun 3, 2025 | 85.61 | 85.61 | 85.61 | 85.61 | 85.61 | 0.59% |
| Jun 2, 2025 | 85.11 | 85.11 | 85.11 | 85.11 | 85.11 | 0.70% |
| May 30, 2025 | 84.52 | 84.52 | 84.52 | 84.52 | 84.52 | 0.05% |
| May 29, 2025 | 84.48 | 84.48 | 84.48 | 84.48 | 84.48 | 0.32% |
| May 28, 2025 | 84.21 | 84.21 | 84.21 | 84.21 | 84.21 | -0.33% |
| May 27, 2025 | 84.49 | 84.49 | 84.49 | 84.49 | 84.49 | 1.88% |
| May 23, 2025 | 82.93 | 82.93 | 82.93 | 82.93 | 82.93 | -0.34% |
| May 22, 2025 | 83.21 | 83.21 | 83.21 | 83.21 | 83.21 | 0.01% |
| May 21, 2025 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | -1.39% |
| May 20, 2025 | 84.37 | 84.37 | 84.37 | 84.37 | 84.37 | -0.22% |
| May 19, 2025 | 84.56 | 84.56 | 84.56 | 84.56 | 84.56 | 0.51% |
| May 16, 2025 | 84.13 | 84.13 | 84.13 | 84.13 | 84.13 | 0.62% |
| May 15, 2025 | 83.61 | 83.61 | 83.61 | 83.61 | 83.61 | 0.24% |
| May 14, 2025 | 83.41 | 83.41 | 83.41 | 83.41 | 83.41 | -0.01% |
| May 13, 2025 | 83.42 | 83.42 | 83.42 | 83.42 | 83.42 | 0.75% |
| May 12, 2025 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | 2.90% |
| May 9, 2025 | 80.47 | 80.47 | 80.47 | 80.47 | 80.47 | -0.15% |
| May 8, 2025 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | 0.54% |
| May 7, 2025 | 80.16 | 80.16 | 80.16 | 80.16 | 80.16 | 0.38% |
| May 6, 2025 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | -0.68% |
| May 5, 2025 | 80.41 | 80.41 | 80.41 | 80.41 | 80.41 | -0.21% |
| May 2, 2025 | 80.58 | 80.58 | 80.58 | 80.58 | 80.58 | 1.83% |
| May 1, 2025 | 79.13 | 79.13 | 79.13 | 79.13 | 79.13 | 0.78% |
| Apr 30, 2025 | 78.52 | 78.52 | 78.52 | 78.52 | 78.52 | 0.13% |
| Apr 29, 2025 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | 0.37% |
| Apr 28, 2025 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | 0.17% |
| 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% |