American Funds Fundamental Investors Class A (ANCFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
89.15
-1.73 (-1.90%)
Mar 20, 2026, 4:00 PM EST
ANCFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 20, 2026 | 89.15 | 89.15 | 89.15 | 89.15 | 89.15 | -1.90% |
| Mar 19, 2026 | 90.88 | 90.88 | 90.88 | 90.88 | 90.88 | -0.44% |
| Mar 18, 2026 | 91.28 | 91.28 | 91.28 | 91.28 | 91.28 | -1.71% |
| Mar 17, 2026 | 92.87 | 92.87 | 92.87 | 92.87 | 92.70 | 0.37% |
| Mar 16, 2026 | 92.53 | 92.53 | 92.53 | 92.53 | 92.36 | 1.37% |
| Mar 13, 2026 | 91.28 | 91.28 | 91.28 | 91.28 | 91.11 | -0.62% |
| Mar 12, 2026 | 91.85 | 91.85 | 91.85 | 91.85 | 91.68 | -1.73% |
| Mar 11, 2026 | 93.47 | 93.47 | 93.47 | 93.47 | 93.30 | -0.09% |
| Mar 10, 2026 | 93.55 | 93.55 | 93.55 | 93.55 | 93.38 | 0.03% |
| Mar 9, 2026 | 93.52 | 93.52 | 93.52 | 93.52 | 93.35 | 0.94% |
| Mar 6, 2026 | 92.65 | 92.65 | 92.65 | 92.65 | 92.48 | -1.42% |
| Mar 5, 2026 | 93.98 | 93.98 | 93.98 | 93.98 | 93.81 | -0.49% |
| Mar 4, 2026 | 94.44 | 94.44 | 94.44 | 94.44 | 94.26 | 0.75% |
| Mar 3, 2026 | 93.74 | 93.74 | 93.74 | 93.74 | 93.57 | -1.94% |
| Mar 2, 2026 | 95.59 | 95.59 | 95.59 | 95.59 | 95.41 | -0.18% |
| Feb 27, 2026 | 95.76 | 95.76 | 95.76 | 95.76 | 95.58 | -0.52% |
| Feb 26, 2026 | 96.26 | 96.26 | 96.26 | 96.26 | 96.08 | -0.16% |
| Feb 25, 2026 | 96.41 | 96.41 | 96.41 | 96.41 | 96.23 | 1.04% |
| Feb 24, 2026 | 95.42 | 95.42 | 95.42 | 95.42 | 95.24 | 0.90% |
| Feb 23, 2026 | 94.57 | 94.57 | 94.57 | 94.57 | 94.39 | -1.27% |
| Feb 20, 2026 | 95.79 | 95.79 | 95.79 | 95.79 | 95.61 | 0.96% |
| Feb 19, 2026 | 94.88 | 94.88 | 94.88 | 94.88 | 94.70 | -0.07% |
| Feb 18, 2026 | 94.95 | 94.95 | 94.95 | 94.95 | 94.77 | 0.69% |
| Feb 17, 2026 | 94.30 | 94.30 | 94.30 | 94.30 | 94.13 | 0.03% |
| Feb 13, 2026 | 94.27 | 94.27 | 94.27 | 94.27 | 94.10 | 0.02% |
| Feb 12, 2026 | 94.25 | 94.25 | 94.25 | 94.25 | 94.08 | -1.25% |
| Feb 11, 2026 | 95.44 | 95.44 | 95.44 | 95.44 | 95.26 | 0.09% |
| Feb 10, 2026 | 95.35 | 95.35 | 95.35 | 95.35 | 95.17 | -0.47% |
| Feb 9, 2026 | 95.80 | 95.80 | 95.80 | 95.80 | 95.62 | 0.58% |
| Feb 6, 2026 | 95.25 | 95.25 | 95.25 | 95.25 | 95.07 | 2.55% |
| Feb 5, 2026 | 92.88 | 92.88 | 92.88 | 92.88 | 92.71 | -1.31% |
| Feb 4, 2026 | 94.11 | 94.11 | 94.11 | 94.11 | 93.94 | -0.60% |
| Feb 3, 2026 | 94.68 | 94.68 | 94.68 | 94.68 | 94.50 | -1.19% |
| Feb 2, 2026 | 95.82 | 95.82 | 95.82 | 95.82 | 95.64 | 0.38% |
| Jan 30, 2026 | 95.46 | 95.46 | 95.46 | 95.46 | 95.28 | -1.18% |
| Jan 29, 2026 | 96.60 | 96.60 | 96.60 | 96.60 | 96.42 | 0.04% |
| Jan 28, 2026 | 96.56 | 96.56 | 96.56 | 96.56 | 96.38 | 0.25% |
| Jan 27, 2026 | 96.32 | 96.32 | 96.32 | 96.32 | 96.14 | 0.75% |
| Jan 26, 2026 | 95.60 | 95.60 | 95.60 | 95.60 | 95.42 | 0.28% |
| Jan 23, 2026 | 95.33 | 95.33 | 95.33 | 95.33 | 95.15 | 0.19% |
| Jan 22, 2026 | 95.15 | 95.15 | 95.15 | 95.15 | 94.97 | 0.35% |
| Jan 21, 2026 | 94.82 | 94.82 | 94.82 | 94.82 | 94.64 | 1.13% |
| Jan 20, 2026 | 93.76 | 93.76 | 93.76 | 93.76 | 93.59 | -2.05% |
| Jan 16, 2026 | 95.72 | 95.72 | 95.72 | 95.72 | 95.54 | 0.40% |
| Jan 15, 2026 | 95.34 | 95.34 | 95.34 | 95.34 | 95.16 | 0.53% |
| Jan 14, 2026 | 94.84 | 94.84 | 94.84 | 94.84 | 94.66 | -0.32% |
| Jan 13, 2026 | 95.14 | 95.14 | 95.14 | 95.14 | 94.96 | -0.23% |
| Jan 12, 2026 | 95.36 | 95.36 | 95.36 | 95.36 | 95.18 | 0.28% |
| Jan 9, 2026 | 95.09 | 95.09 | 95.09 | 95.09 | 94.91 | 1.15% |
| Jan 8, 2026 | 94.01 | 94.01 | 94.01 | 94.01 | 93.84 | -0.22% |