American Funds Fundamental Investors® Class A (ANCFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
85.10
-1.48 (-1.71%)
Oct 31, 2024, 8:01 PM EDT
ANCFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 31, 2024 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | -1.71% |
| Oct 30, 2024 | 86.58 | 86.58 | 86.58 | 86.58 | 86.58 | -0.22% |
| Oct 29, 2024 | 86.77 | 86.77 | 86.77 | 86.77 | 86.77 | 0.38% |
| Oct 28, 2024 | 86.44 | 86.44 | 86.44 | 86.44 | 86.44 | 0.17% |
| Oct 25, 2024 | 86.29 | 86.29 | 86.29 | 86.29 | 86.29 | -0.02% |
| Oct 24, 2024 | 86.31 | 86.31 | 86.31 | 86.31 | 86.31 | 0.14% |
| Oct 23, 2024 | 86.19 | 86.19 | 86.19 | 86.19 | 86.19 | -0.87% |
| Oct 22, 2024 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | 0.07% |
| Oct 21, 2024 | 86.89 | 86.89 | 86.89 | 86.89 | 86.89 | -0.32% |
| Oct 18, 2024 | 87.17 | 87.17 | 87.17 | 87.17 | 87.17 | 0.16% |
| Oct 17, 2024 | 87.03 | 87.03 | 87.03 | 87.03 | 87.03 | 0.31% |
| Oct 16, 2024 | 86.76 | 86.76 | 86.76 | 86.76 | 86.76 | 0.52% |
| Oct 15, 2024 | 86.31 | 86.31 | 86.31 | 86.31 | 86.31 | -1.28% |
| Oct 14, 2024 | 87.43 | 87.43 | 87.43 | 87.43 | 87.43 | 0.56% |
| Oct 11, 2024 | 86.94 | 86.94 | 86.94 | 86.94 | 86.94 | 0.84% |
| Oct 10, 2024 | 86.22 | 86.22 | 86.22 | 86.22 | 86.22 | -0.16% |
| Oct 9, 2024 | 86.36 | 86.36 | 86.36 | 86.36 | 86.36 | 0.63% |
| Oct 8, 2024 | 85.82 | 85.82 | 85.82 | 85.82 | 85.82 | 0.74% |
| Oct 7, 2024 | 85.19 | 85.19 | 85.19 | 85.19 | 85.19 | -0.64% |
| Oct 4, 2024 | 85.74 | 85.74 | 85.74 | 85.74 | 85.74 | 1.10% |
| Oct 3, 2024 | 84.81 | 84.81 | 84.81 | 84.81 | 84.81 | -0.28% |
| Oct 2, 2024 | 85.05 | 85.05 | 85.05 | 85.05 | 85.05 | 0.14% |
| Oct 1, 2024 | 84.93 | 84.93 | 84.93 | 84.93 | 84.93 | -0.62% |
| Sep 30, 2024 | 85.46 | 85.46 | 85.46 | 85.46 | 85.46 | - |
| Sep 27, 2024 | 85.46 | 85.46 | 85.46 | 85.46 | 85.46 | -0.35% |
| Sep 26, 2024 | 85.76 | 85.76 | 85.76 | 85.76 | 85.76 | 0.69% |
| Sep 25, 2024 | 85.17 | 85.17 | 85.17 | 85.17 | 85.17 | -0.16% |
| Sep 24, 2024 | 85.31 | 85.31 | 85.31 | 85.31 | 85.31 | 0.31% |
| Sep 23, 2024 | 85.05 | 85.05 | 85.05 | 85.05 | 85.05 | 0.38% |
| Sep 20, 2024 | 84.73 | 84.73 | 84.73 | 84.73 | 84.73 | 0.07% |
| Sep 19, 2024 | 84.67 | 84.67 | 84.67 | 84.67 | 84.67 | 1.82% |
| Sep 18, 2024 | 83.16 | 83.16 | 83.16 | 83.16 | 83.16 | -0.55% |
| Sep 17, 2024 | 83.62 | 83.62 | 83.62 | 83.62 | 83.45 | - |
| Sep 16, 2024 | 83.62 | 83.62 | 83.62 | 83.62 | 83.45 | 0.18% |
| Sep 13, 2024 | 83.47 | 83.47 | 83.47 | 83.47 | 83.30 | 0.92% |
| Sep 12, 2024 | 82.71 | 82.71 | 82.71 | 82.71 | 82.54 | 1.10% |
| Sep 11, 2024 | 81.81 | 81.81 | 81.81 | 81.81 | 81.64 | 1.43% |
| Sep 10, 2024 | 80.66 | 80.66 | 80.66 | 80.66 | 80.50 | 0.41% |
| Sep 9, 2024 | 80.33 | 80.33 | 80.33 | 80.33 | 80.17 | 1.08% |
| Sep 6, 2024 | 79.47 | 79.47 | 79.47 | 79.47 | 79.31 | -2.09% |
| Sep 5, 2024 | 81.17 | 81.17 | 81.17 | 81.17 | 81.00 | -0.44% |
| Sep 4, 2024 | 81.53 | 81.53 | 81.53 | 81.53 | 81.36 | -0.26% |
| Sep 3, 2024 | 81.74 | 81.74 | 81.74 | 81.74 | 81.57 | -2.41% |
| Aug 30, 2024 | 83.76 | 83.76 | 83.76 | 83.76 | 83.59 | 0.88% |
| Aug 29, 2024 | 83.03 | 83.03 | 83.03 | 83.03 | 82.86 | 0.08% |
| Aug 28, 2024 | 82.96 | 82.96 | 82.96 | 82.96 | 82.79 | -0.60% |
| Aug 27, 2024 | 83.46 | 83.46 | 83.46 | 83.46 | 83.29 | 0.16% |
| Aug 26, 2024 | 83.33 | 83.33 | 83.33 | 83.33 | 83.16 | -0.49% |
| Aug 23, 2024 | 83.74 | 83.74 | 83.74 | 83.74 | 83.57 | 1.20% |
| Aug 22, 2024 | 82.75 | 82.75 | 82.75 | 82.75 | 82.58 | -0.80% |
| Aug 21, 2024 | 83.42 | 83.42 | 83.42 | 83.42 | 83.25 | 0.35% |
| Aug 20, 2024 | 83.13 | 83.13 | 83.13 | 83.13 | 82.96 | -0.29% |
| Aug 19, 2024 | 83.37 | 83.37 | 83.37 | 83.37 | 83.20 | 0.87% |
| Aug 16, 2024 | 82.65 | 82.65 | 82.65 | 82.65 | 82.48 | 0.01% |
| Aug 15, 2024 | 82.64 | 82.64 | 82.64 | 82.64 | 82.47 | 1.86% |
| Aug 14, 2024 | 81.13 | 81.13 | 81.13 | 81.13 | 80.97 | 0.32% |
| Aug 13, 2024 | 80.87 | 80.87 | 80.87 | 80.87 | 80.71 | 1.62% |
| Aug 12, 2024 | 79.58 | 79.58 | 79.58 | 79.58 | 79.42 | -0.18% |
| Aug 9, 2024 | 79.72 | 79.72 | 79.72 | 79.72 | 79.56 | 0.63% |
| Aug 8, 2024 | 79.22 | 79.22 | 79.22 | 79.22 | 79.06 | 2.60% |
| Aug 7, 2024 | 77.21 | 77.21 | 77.21 | 77.21 | 77.05 | -0.85% |
| Aug 6, 2024 | 77.87 | 77.87 | 77.87 | 77.87 | 77.71 | 1.09% |
| Aug 5, 2024 | 77.03 | 77.03 | 77.03 | 77.03 | 76.87 | -2.43% |
| Aug 2, 2024 | 78.95 | 78.95 | 78.95 | 78.95 | 78.79 | -2.31% |
| Aug 1, 2024 | 80.82 | 80.82 | 80.82 | 80.82 | 80.66 | -1.70% |
| Jul 31, 2024 | 82.22 | 82.22 | 82.22 | 82.22 | 82.05 | 1.92% |
| Jul 30, 2024 | 80.67 | 80.67 | 80.67 | 80.67 | 80.51 | -0.28% |
| Jul 29, 2024 | 80.90 | 80.90 | 80.90 | 80.90 | 80.74 | -0.01% |
| Jul 26, 2024 | 80.91 | 80.91 | 80.91 | 80.91 | 80.75 | 1.33% |
| Jul 25, 2024 | 79.85 | 79.85 | 79.85 | 79.85 | 79.69 | -0.41% |
| Jul 24, 2024 | 80.18 | 80.18 | 80.18 | 80.18 | 80.02 | -2.48% |
| Jul 23, 2024 | 82.22 | 82.22 | 82.22 | 82.22 | 82.05 | 0.23% |
| Jul 22, 2024 | 82.03 | 82.03 | 82.03 | 82.03 | 81.86 | 0.98% |
| Jul 19, 2024 | 81.23 | 81.23 | 81.23 | 81.23 | 81.06 | -0.54% |
| Jul 18, 2024 | 81.67 | 81.67 | 81.67 | 81.67 | 81.50 | -0.72% |
| Jul 17, 2024 | 82.26 | 82.26 | 82.26 | 82.26 | 82.09 | -2.12% |
| Jul 16, 2024 | 84.04 | 84.04 | 84.04 | 84.04 | 83.87 | 0.72% |
| Jul 15, 2024 | 83.44 | 83.44 | 83.44 | 83.44 | 83.27 | 0.16% |
| Jul 12, 2024 | 83.31 | 83.31 | 83.31 | 83.31 | 83.14 | 0.43% |
| Jul 11, 2024 | 82.95 | 82.95 | 82.95 | 82.95 | 82.78 | -0.35% |
| Jul 10, 2024 | 83.24 | 83.24 | 83.24 | 83.24 | 83.07 | 1.06% |
| Jul 9, 2024 | 82.37 | 82.37 | 82.37 | 82.37 | 82.20 | -0.34% |
| Jul 8, 2024 | 82.65 | 82.65 | 82.65 | 82.65 | 82.48 | 0.07% |
| Jul 5, 2024 | 82.59 | 82.59 | 82.59 | 82.59 | 82.42 | 0.34% |
| Jul 3, 2024 | 82.31 | 82.31 | 82.31 | 82.31 | 82.14 | 0.72% |
| Jul 2, 2024 | 81.72 | 81.72 | 81.72 | 81.72 | 81.55 | 0.50% |
| Jul 1, 2024 | 81.31 | 81.31 | 81.31 | 81.31 | 81.14 | 0.20% |
| Jun 28, 2024 | 81.15 | 81.15 | 81.15 | 81.15 | 80.99 | -0.32% |
| Jun 27, 2024 | 81.41 | 81.41 | 81.41 | 81.41 | 81.24 | 0.02% |
| Jun 26, 2024 | 81.39 | 81.39 | 81.39 | 81.39 | 81.22 | -0.15% |
| Jun 25, 2024 | 81.51 | 81.51 | 81.51 | 81.51 | 81.34 | 0.22% |
| Jun 24, 2024 | 81.33 | 81.33 | 81.33 | 81.33 | 81.16 | -0.16% |
| Jun 21, 2024 | 81.46 | 81.46 | 81.46 | 81.46 | 81.29 | -0.43% |
| Jun 20, 2024 | 81.81 | 81.81 | 81.81 | 81.81 | 81.64 | -0.24% |
| Jun 18, 2024 | 82.01 | 82.01 | 82.01 | 82.01 | 81.84 | 0.17% |
| Jun 17, 2024 | 81.87 | 81.87 | 81.87 | 81.87 | 81.70 | 1.04% |
| Jun 14, 2024 | 81.03 | 81.03 | 81.03 | 81.03 | 80.87 | -0.10% |
| Jun 13, 2024 | 81.11 | 81.11 | 81.11 | 81.11 | 80.95 | 0.47% |
| Jun 12, 2024 | 80.73 | 80.73 | 80.73 | 80.73 | 80.57 | 0.10% |
| Jun 11, 2024 | 80.65 | 80.65 | 80.65 | 80.65 | 79.82 | -0.04% |