American Funds Fundamental Investors Class A (ANCFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
100.89
+1.14 (1.14%)
At close: Jan 9, 2026
ANCFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 9, 2026 | 100.89 | 100.89 | 100.89 | 100.89 | 100.89 | 1.14% |
| Jan 8, 2026 | 99.75 | 99.75 | 99.75 | 99.75 | 99.75 | -0.22% |
| Jan 7, 2026 | 99.97 | 99.97 | 99.97 | 99.97 | 99.97 | -0.41% |
| Jan 6, 2026 | 100.38 | 100.38 | 100.38 | 100.38 | 100.38 | 1.05% |
| Jan 5, 2026 | 99.34 | 99.34 | 99.34 | 99.34 | 99.34 | 0.81% |
| Jan 2, 2026 | 98.54 | 98.54 | 98.54 | 98.54 | 98.54 | 1.03% |
| Dec 31, 2025 | 97.54 | 97.54 | 97.54 | 97.54 | 97.54 | -0.70% |
| Dec 30, 2025 | 98.23 | 98.23 | 98.23 | 98.23 | 98.23 | -0.03% |
| Dec 29, 2025 | 98.26 | 98.26 | 98.26 | 98.26 | 98.26 | -0.06% |
| Dec 26, 2025 | 98.32 | 98.32 | 98.32 | 98.32 | 98.32 | 0.12% |
| Dec 24, 2025 | 98.20 | 98.20 | 98.20 | 98.20 | 98.20 | 0.40% |
| Dec 23, 2025 | 97.81 | 97.81 | 97.81 | 97.81 | 97.81 | 0.53% |
| Dec 22, 2025 | 97.29 | 97.29 | 97.29 | 97.29 | 97.29 | 0.91% |
| 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% |