American Funds Fundamental Invs A (ANCFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
90.36
+1.38 (1.55%)
Aug 22, 2025, 4:00 PM EDT
ANCFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 21, 2025 | 88.98 | 88.98 | 88.98 | 88.98 | - | -0.27% |
| Aug 20, 2025 | 89.22 | 89.22 | 89.22 | 89.22 | 89.22 | -0.31% |
| Aug 19, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -0.82% |
| Aug 18, 2025 | 90.24 | 90.24 | 90.24 | 90.24 | 90.24 | 0.13% |
| Aug 15, 2025 | 90.12 | 90.12 | 90.12 | 90.12 | 90.12 | -0.40% |
| Aug 14, 2025 | 90.48 | 90.48 | 90.48 | 90.48 | 90.48 | -0.13% |
| Aug 13, 2025 | 90.60 | 90.60 | 90.60 | 90.60 | 90.60 | 0.03% |
| Aug 12, 2025 | 90.57 | 90.57 | 90.57 | 90.57 | 90.57 | 1.35% |
| Aug 11, 2025 | 89.36 | 89.36 | 89.36 | 89.36 | 89.36 | -0.08% |
| Aug 8, 2025 | 89.43 | 89.43 | 89.43 | 89.43 | 89.43 | 0.35% |
| Aug 7, 2025 | 89.12 | 89.12 | 89.12 | 89.12 | 89.12 | 0.04% |
| Aug 6, 2025 | 89.08 | 89.08 | 89.08 | 89.08 | 89.08 | 0.56% |
| Aug 5, 2025 | 88.58 | 88.58 | 88.58 | 88.58 | 88.58 | -0.92% |
| Aug 4, 2025 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | 1.76% |
| Aug 1, 2025 | 87.85 | 87.85 | 87.85 | 87.85 | 87.85 | -1.77% |
| Jul 31, 2025 | 89.43 | 89.43 | 89.43 | 89.43 | 89.43 | -0.23% |
| Jul 30, 2025 | 89.64 | 89.64 | 89.64 | 89.64 | 89.64 | 0.15% |
| Jul 29, 2025 | 89.51 | 89.51 | 89.51 | 89.51 | 89.51 | -0.29% |
| Jul 28, 2025 | 89.77 | 89.77 | 89.77 | 89.77 | 89.77 | -0.19% |
| Jul 25, 2025 | 89.94 | 89.94 | 89.94 | 89.94 | 89.94 | 0.31% |
| Jul 24, 2025 | 89.66 | 89.66 | 89.66 | 89.66 | 89.66 | 0.02% |
| Jul 23, 2025 | 89.64 | 89.64 | 89.64 | 89.64 | 89.64 | 0.99% |
| Jul 22, 2025 | 88.76 | 88.76 | 88.76 | 88.76 | 88.76 | -0.48% |
| Jul 21, 2025 | 89.19 | 89.19 | 89.19 | 89.19 | 89.19 | 0.07% |
| Jul 18, 2025 | 89.13 | 89.13 | 89.13 | 89.13 | 89.13 | -0.22% |
| Jul 17, 2025 | 89.33 | 89.33 | 89.33 | 89.33 | 89.33 | 0.35% |
| Jul 16, 2025 | 89.02 | 89.02 | 89.02 | 89.02 | 89.02 | 0.41% |
| Jul 15, 2025 | 88.66 | 88.66 | 88.66 | 88.66 | 88.66 | -0.34% |
| Jul 14, 2025 | 88.96 | 88.96 | 88.96 | 88.96 | 88.96 | 0.33% |
| Jul 11, 2025 | 88.67 | 88.67 | 88.67 | 88.67 | 88.67 | -0.26% |
| Jul 10, 2025 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | 0.43% |
| Jul 9, 2025 | 88.52 | 88.52 | 88.52 | 88.52 | 88.52 | 0.72% |
| Jul 8, 2025 | 87.89 | 87.89 | 87.89 | 87.89 | 87.89 | -0.08% |
| Jul 7, 2025 | 87.96 | 87.96 | 87.96 | 87.96 | 87.96 | -0.62% |
| Jul 3, 2025 | 88.51 | 88.51 | 88.51 | 88.51 | 88.51 | 0.92% |
| Jul 2, 2025 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | 0.39% |
| Jul 1, 2025 | 87.36 | 87.36 | 87.36 | 87.36 | 87.36 | -0.56% |
| Jun 30, 2025 | 87.85 | 87.85 | 87.85 | 87.85 | 87.85 | 0.55% |
| Jun 27, 2025 | 87.37 | 87.37 | 87.37 | 87.37 | 87.37 | 0.53% |
| Jun 26, 2025 | 86.91 | 86.91 | 86.91 | 86.91 | 86.91 | 1.01% |
| Jun 25, 2025 | 86.04 | 86.04 | 86.04 | 86.04 | 86.04 | -0.15% |
| Jun 24, 2025 | 86.17 | 86.17 | 86.17 | 86.17 | 86.17 | 1.56% |
| Jun 23, 2025 | 84.85 | 84.85 | 84.85 | 84.85 | 84.85 | 0.69% |
| Jun 20, 2025 | 84.27 | 84.27 | 84.27 | 84.27 | 84.27 | -0.19% |
| Jun 18, 2025 | 84.43 | 84.43 | 84.43 | 84.43 | 84.43 | -0.04% |
| Jun 17, 2025 | 84.46 | 84.46 | 84.46 | 84.46 | 84.46 | -0.67% |
| Jun 16, 2025 | 85.03 | 85.03 | 85.03 | 85.03 | 85.03 | 0.89% |
| Jun 13, 2025 | 84.28 | 84.28 | 84.28 | 84.28 | 84.28 | -1.11% |
| Jun 12, 2025 | 85.23 | 85.23 | 85.23 | 85.23 | 85.23 | 0.25% |
| Jun 11, 2025 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | -1.92% |