American Funds Fundamental Invs 529-F-3 (FEEFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
79.82
-0.17 (-0.21%)
Mar 20, 2025, 5:00 PM EST
FEEFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 28, 2025 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | -1.96% |
| Mar 27, 2025 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | -0.61% |
| Mar 26, 2025 | 79.89 | 79.89 | 79.89 | 79.89 | 79.89 | -1.29% |
| Mar 25, 2025 | 80.93 | 80.93 | 80.93 | 80.93 | 80.93 | - |
| Mar 24, 2025 | 80.93 | 80.93 | 80.93 | 80.93 | 80.93 | 1.51% |
| Mar 21, 2025 | 79.73 | 79.73 | 79.73 | 79.73 | 79.73 | -0.11% |
| Mar 20, 2025 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | -0.21% |
| Mar 19, 2025 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | 1.37% |
| Mar 18, 2025 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | -1.14% |
| Mar 17, 2025 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | 0.91% |
| Mar 14, 2025 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | 2.14% |
| Mar 13, 2025 | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | -1.19% |
| Mar 12, 2025 | 78.37 | 78.37 | 78.37 | 78.37 | 78.37 | 0.46% |
| Mar 11, 2025 | 78.01 | 78.01 | 78.01 | 78.01 | 77.79 | 0.10% |
| Mar 10, 2025 | 77.93 | 77.93 | 77.93 | 77.93 | 77.71 | -2.76% |
| Mar 7, 2025 | 80.14 | 80.14 | 80.14 | 80.14 | 79.92 | 0.63% |
| Mar 6, 2025 | 79.64 | 79.64 | 79.64 | 79.64 | 79.42 | -2.09% |
| Mar 5, 2025 | 81.34 | 81.34 | 81.34 | 81.34 | 81.11 | 1.68% |
| Mar 4, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 79.78 | -1.08% |
| Mar 3, 2025 | 80.87 | 80.87 | 80.87 | 80.87 | 80.64 | -1.68% |
| Feb 28, 2025 | 82.25 | 82.25 | 82.25 | 82.25 | 82.02 | 1.29% |
| Feb 27, 2025 | 81.20 | 81.20 | 81.20 | 81.20 | 80.97 | -1.94% |
| Feb 26, 2025 | 82.81 | 82.81 | 82.81 | 82.81 | 82.58 | 0.53% |
| Feb 25, 2025 | 82.37 | 82.37 | 82.37 | 82.37 | 82.14 | -0.42% |
| Feb 24, 2025 | 82.72 | 82.72 | 82.72 | 82.72 | 82.49 | -0.70% |
| Feb 21, 2025 | 83.30 | 83.30 | 83.30 | 83.30 | 83.07 | -1.93% |
| Feb 20, 2025 | 84.94 | 84.94 | 84.94 | 84.94 | 84.70 | -0.57% |
| Feb 19, 2025 | 85.43 | 85.43 | 85.43 | 85.43 | 85.19 | 0.09% |
| Feb 18, 2025 | 85.35 | 85.35 | 85.35 | 85.35 | 85.11 | 0.11% |
| Feb 14, 2025 | 85.26 | 85.26 | 85.26 | 85.26 | 85.02 | -0.18% |
| Feb 13, 2025 | 85.41 | 85.41 | 85.41 | 85.41 | 85.17 | 0.62% |
| Feb 12, 2025 | 84.88 | 84.88 | 84.88 | 84.88 | 84.64 | -0.20% |
| Feb 11, 2025 | 85.05 | 85.05 | 85.05 | 85.05 | 84.81 | -0.12% |
| Feb 10, 2025 | 85.15 | 85.15 | 85.15 | 85.15 | 84.91 | 0.86% |
| Feb 7, 2025 | 84.42 | 84.42 | 84.42 | 84.42 | 84.18 | -0.93% |
| Feb 6, 2025 | 85.21 | 85.21 | 85.21 | 85.21 | 84.97 | 0.57% |
| Feb 5, 2025 | 84.73 | 84.73 | 84.73 | 84.73 | 84.49 | 0.77% |
| Feb 4, 2025 | 84.08 | 84.08 | 84.08 | 84.08 | 83.84 | 0.59% |
| Feb 3, 2025 | 83.59 | 83.59 | 83.59 | 83.59 | 83.36 | -0.69% |
| Jan 31, 2025 | 84.17 | 84.17 | 84.17 | 84.17 | 83.93 | -0.40% |
| Jan 30, 2025 | 84.51 | 84.51 | 84.51 | 84.51 | 84.27 | 0.97% |
| Jan 29, 2025 | 83.70 | 83.70 | 83.70 | 83.70 | 83.47 | -0.18% |
| Jan 28, 2025 | 83.85 | 83.85 | 83.85 | 83.85 | 83.62 | 0.76% |
| Jan 27, 2025 | 83.22 | 83.22 | 83.22 | 83.22 | 82.99 | -2.66% |
| Jan 24, 2025 | 85.49 | 85.49 | 85.49 | 85.49 | 85.25 | 0.25% |
| Jan 23, 2025 | 85.28 | 85.28 | 85.28 | 85.28 | 85.04 | 0.48% |
| Jan 22, 2025 | 84.87 | 84.87 | 84.87 | 84.87 | 84.63 | 0.40% |
| Jan 21, 2025 | 84.53 | 84.53 | 84.53 | 84.53 | 84.29 | 1.39% |
| Jan 17, 2025 | 83.37 | 83.37 | 83.37 | 83.37 | 83.14 | 1.04% |
| Jan 16, 2025 | 82.51 | 82.51 | 82.51 | 82.51 | 82.28 | 0.36% |