American Funds Fundamental Invs A (ANCFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
94.62
+0.29 (0.31%)
Nov 7, 2025, 4:00 PM EST
ANCFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 7, 2025 | 94.62 | 94.62 | 94.62 | 94.62 | - | 0.31% |
| Nov 6, 2025 | 94.33 | 94.33 | 94.33 | 94.33 | 94.33 | -0.99% |
| Nov 5, 2025 | 95.27 | 95.27 | 95.27 | 95.27 | 95.27 | 0.69% |
| Nov 4, 2025 | 94.62 | 94.62 | 94.62 | 94.62 | 94.62 | -1.55% |
| Nov 3, 2025 | 96.11 | 96.11 | 96.11 | 96.11 | 96.11 | 0.30% |
| Oct 31, 2025 | 95.82 | 95.82 | 95.82 | 95.82 | 95.82 | -0.05% |
| Oct 30, 2025 | 95.87 | 95.87 | 95.87 | 95.87 | 95.87 | -1.34% |
| Oct 29, 2025 | 97.17 | 97.17 | 97.17 | 97.17 | 97.17 | 0.28% |
| Oct 28, 2025 | 96.90 | 96.90 | 96.90 | 96.90 | 96.90 | -0.04% |
| Oct 27, 2025 | 96.94 | 96.94 | 96.94 | 96.94 | 96.94 | 1.07% |
| Oct 24, 2025 | 95.91 | 95.91 | 95.91 | 95.91 | 95.91 | 1.04% |
| Oct 23, 2025 | 94.92 | 94.92 | 94.92 | 94.92 | 94.92 | 0.65% |
| Oct 22, 2025 | 94.31 | 94.31 | 94.31 | 94.31 | 94.31 | -0.58% |
| Oct 21, 2025 | 94.86 | 94.86 | 94.86 | 94.86 | 94.86 | -0.37% |
| Oct 20, 2025 | 95.21 | 95.21 | 95.21 | 95.21 | 95.21 | 1.03% |
| Oct 17, 2025 | 94.24 | 94.24 | 94.24 | 94.24 | 94.24 | 0.18% |
| Oct 16, 2025 | 94.07 | 94.07 | 94.07 | 94.07 | 94.07 | -0.28% |
| Oct 15, 2025 | 94.33 | 94.33 | 94.33 | 94.33 | 94.33 | 0.46% |
| Oct 14, 2025 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | -0.16% |
| Oct 13, 2025 | 94.05 | 94.05 | 94.05 | 94.05 | 94.05 | 2.13% |
| Oct 10, 2025 | 92.09 | 92.09 | 92.09 | 92.09 | 92.09 | -2.62% |
| Oct 9, 2025 | 94.57 | 94.57 | 94.57 | 94.57 | 94.57 | -0.44% |
| Oct 8, 2025 | 94.99 | 94.99 | 94.99 | 94.99 | 94.99 | 0.71% |
| Oct 7, 2025 | 94.32 | 94.32 | 94.32 | 94.32 | 94.32 | -0.51% |
| Oct 6, 2025 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | 0.20% |
| Oct 3, 2025 | 94.61 | 94.61 | 94.61 | 94.61 | 94.61 | 0.18% |
| Oct 2, 2025 | 94.44 | 94.44 | 94.44 | 94.44 | 94.44 | 0.35% |
| Oct 1, 2025 | 94.11 | 94.11 | 94.11 | 94.11 | 94.11 | 0.68% |
| Sep 30, 2025 | 93.47 | 93.47 | 93.47 | 93.47 | 93.47 | 0.23% |
| Sep 29, 2025 | 93.26 | 93.26 | 93.26 | 93.26 | 93.26 | 0.33% |
| Sep 26, 2025 | 92.95 | 92.95 | 92.95 | 92.95 | 92.95 | 0.44% |
| Sep 25, 2025 | 92.54 | 92.54 | 92.54 | 92.54 | 92.54 | -0.80% |
| Sep 24, 2025 | 93.29 | 93.29 | 93.29 | 93.29 | 93.29 | -0.52% |
| Sep 23, 2025 | 93.78 | 93.78 | 93.78 | 93.78 | 93.78 | -0.17% |
| Sep 22, 2025 | 93.94 | 93.94 | 93.94 | 93.94 | 93.94 | 0.17% |
| Sep 19, 2025 | 93.78 | 93.78 | 93.78 | 93.78 | 93.78 | 0.01% |
| Sep 18, 2025 | 93.77 | 93.77 | 93.77 | 93.77 | 93.77 | 0.68% |
| Sep 17, 2025 | 93.14 | 93.14 | 93.14 | 93.14 | 93.14 | -0.64% |
| Sep 16, 2025 | 93.74 | 93.74 | 93.74 | 93.74 | 93.74 | - |
| Sep 15, 2025 | 93.74 | 93.74 | 93.74 | 93.74 | 93.74 | 0.46% |
| Sep 12, 2025 | 93.31 | 93.31 | 93.31 | 93.31 | 93.31 | -0.15% |
| Sep 11, 2025 | 93.45 | 93.45 | 93.45 | 93.45 | 93.45 | 0.73% |
| Sep 10, 2025 | 92.77 | 92.77 | 92.77 | 92.77 | 92.77 | 1.02% |
| Sep 9, 2025 | 91.83 | 91.83 | 91.83 | 91.83 | 91.83 | 0.23% |
| Sep 8, 2025 | 91.62 | 91.62 | 91.62 | 91.62 | 91.62 | 0.49% |
| Sep 5, 2025 | 91.17 | 91.17 | 91.17 | 91.17 | 91.17 | 0.55% |
| Sep 4, 2025 | 90.67 | 90.67 | 90.67 | 90.67 | 90.67 | 0.79% |
| Sep 3, 2025 | 89.96 | 89.96 | 89.96 | 89.96 | 89.96 | 0.17% |
| Sep 2, 2025 | 89.81 | 89.81 | 89.81 | 89.81 | 89.81 | -0.56% |
| Aug 29, 2025 | 90.32 | 90.32 | 90.32 | 90.32 | 90.32 | -0.66% |