American Funds Fundamental Invs A (ANCFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
103.15
+0.75 (0.73%)
At close: Nov 28, 2025
ANCFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 28, 2025 | 103.15 | 103.15 | 103.15 | 103.15 | 103.15 | 0.73% |
| Nov 26, 2025 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | 0.95% |
| Nov 25, 2025 | 101.44 | 101.44 | 101.44 | 101.44 | 101.44 | 1.39% |
| Nov 24, 2025 | 100.05 | 100.05 | 100.05 | 100.05 | 100.05 | 1.90% |
| Nov 21, 2025 | 98.18 | 98.18 | 98.18 | 98.18 | 98.18 | 0.75% |
| Nov 20, 2025 | 97.45 | 97.45 | 97.45 | 97.45 | 97.45 | -1.68% |
| Nov 19, 2025 | 99.12 | 99.12 | 99.12 | 99.12 | 99.12 | 0.33% |
| Nov 18, 2025 | 98.79 | 98.79 | 98.79 | 98.79 | 98.79 | -0.72% |
| Nov 17, 2025 | 99.51 | 99.51 | 99.51 | 99.51 | 99.51 | -0.73% |
| Nov 14, 2025 | 100.24 | 100.24 | 100.24 | 100.24 | 100.24 | -0.04% |
| Nov 13, 2025 | 100.28 | 100.28 | 100.28 | 100.28 | 100.28 | -1.92% |
| Nov 12, 2025 | 102.24 | 102.24 | 102.24 | 102.24 | 102.24 | 0.23% |
| Nov 11, 2025 | 102.01 | 102.01 | 102.01 | 102.01 | 102.01 | -0.05% |
| Nov 10, 2025 | 102.06 | 102.06 | 102.06 | 102.06 | 102.06 | 1.66% |
| Nov 7, 2025 | 100.39 | 100.39 | 100.39 | 100.39 | 100.39 | 0.31% |
| Nov 6, 2025 | 100.08 | 100.08 | 100.08 | 100.08 | 100.08 | -0.99% |
| Nov 5, 2025 | 101.08 | 101.08 | 101.08 | 101.08 | 101.08 | 0.69% |
| Nov 4, 2025 | 100.39 | 100.39 | 100.39 | 100.39 | 100.39 | -1.55% |
| Nov 3, 2025 | 101.97 | 101.97 | 101.97 | 101.97 | 101.97 | 0.30% |
| Oct 31, 2025 | 101.67 | 101.67 | 101.67 | 101.67 | 101.67 | -0.05% |
| Oct 30, 2025 | 101.72 | 101.72 | 101.72 | 101.72 | 101.72 | -1.34% |
| Oct 29, 2025 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | 0.28% |
| Oct 28, 2025 | 102.81 | 102.81 | 102.81 | 102.81 | 102.81 | -0.04% |
| Oct 27, 2025 | 102.85 | 102.85 | 102.85 | 102.85 | 102.85 | 1.07% |
| Oct 24, 2025 | 101.76 | 101.76 | 101.76 | 101.76 | 101.76 | 1.04% |
| Oct 23, 2025 | 100.71 | 100.71 | 100.71 | 100.71 | 100.71 | 0.65% |
| Oct 22, 2025 | 100.06 | 100.06 | 100.06 | 100.06 | 100.06 | -0.59% |
| Oct 21, 2025 | 100.65 | 100.65 | 100.65 | 100.65 | 100.65 | -0.37% |
| Oct 20, 2025 | 101.02 | 101.02 | 101.02 | 101.02 | 101.02 | 1.03% |
| Oct 17, 2025 | 99.99 | 99.99 | 99.99 | 99.99 | 99.99 | 0.18% |
| Oct 16, 2025 | 99.81 | 99.81 | 99.81 | 99.81 | 99.81 | -0.27% |
| Oct 15, 2025 | 100.08 | 100.08 | 100.08 | 100.08 | 100.08 | 0.45% |
| Oct 14, 2025 | 99.63 | 99.63 | 99.63 | 99.63 | 99.63 | -0.16% |
| Oct 13, 2025 | 99.79 | 99.79 | 99.79 | 99.79 | 99.79 | 2.13% |
| Oct 10, 2025 | 97.71 | 97.71 | 97.71 | 97.71 | 97.71 | -2.62% |
| Oct 9, 2025 | 100.34 | 100.34 | 100.34 | 100.34 | 100.34 | -0.45% |
| Oct 8, 2025 | 100.79 | 100.79 | 100.79 | 100.79 | 100.79 | 0.72% |
| Oct 7, 2025 | 100.07 | 100.07 | 100.07 | 100.07 | 100.07 | -0.51% |
| Oct 6, 2025 | 100.58 | 100.58 | 100.58 | 100.58 | 100.58 | 0.20% |
| Oct 3, 2025 | 100.38 | 100.38 | 100.38 | 100.38 | 100.38 | 0.18% |
| Oct 2, 2025 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | 0.35% |
| Oct 1, 2025 | 99.85 | 99.85 | 99.85 | 99.85 | 99.85 | 0.69% |
| Sep 30, 2025 | 99.17 | 99.17 | 99.17 | 99.17 | 99.17 | 0.22% |
| Sep 29, 2025 | 98.95 | 98.95 | 98.95 | 98.95 | 98.95 | 0.33% |
| Sep 26, 2025 | 98.62 | 98.62 | 98.62 | 98.62 | 98.62 | 0.44% |
| Sep 25, 2025 | 98.19 | 98.19 | 98.19 | 98.19 | 98.19 | -0.80% |
| Sep 24, 2025 | 98.98 | 98.98 | 98.98 | 98.98 | 98.98 | -0.52% |
| Sep 23, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | -0.17% |
| Sep 22, 2025 | 99.67 | 99.67 | 99.67 | 99.67 | 99.67 | 0.17% |
| Sep 19, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 0.01% |