American Funds Fundamental Invs 529-F-3 (FEEFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
90.22
-0.75 (-0.82%)
Dec 17, 2024, 4:00 PM EST
FEEFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 81.22 | 81.22 | 81.22 | 81.22 | 81.22 | 0.92% |
| Dec 19, 2024 | 80.48 | 80.48 | 80.48 | 80.48 | 80.48 | -0.62% |
| Dec 18, 2024 | 80.98 | 80.98 | 80.98 | 80.98 | 80.98 | -10.24% |
| Dec 17, 2024 | 90.22 | 90.22 | 90.22 | 90.22 | 83.78 | -0.82% |
| Dec 16, 2024 | 90.97 | 90.97 | 90.97 | 90.97 | 84.47 | 1.00% |
| Dec 13, 2024 | 90.07 | 90.07 | 90.07 | 90.07 | 83.64 | 1.30% |
| Dec 12, 2024 | 88.91 | 88.91 | 88.91 | 88.91 | 82.56 | -0.71% |
| Dec 11, 2024 | 89.55 | 89.55 | 89.55 | 89.55 | 83.15 | 1.21% |
| Dec 10, 2024 | 88.48 | 88.48 | 88.48 | 88.48 | 82.16 | -0.53% |
| Dec 9, 2024 | 88.95 | 88.95 | 88.95 | 88.95 | 82.60 | -0.75% |
| Dec 6, 2024 | 89.62 | 89.62 | 89.62 | 89.62 | 83.22 | 0.29% |
| Dec 5, 2024 | 89.36 | 89.36 | 89.36 | 89.36 | 82.98 | -0.30% |
| Dec 4, 2024 | 89.63 | 89.63 | 89.63 | 89.63 | 83.23 | 0.86% |
| Dec 3, 2024 | 88.87 | 88.87 | 88.87 | 88.87 | 82.52 | 0.10% |
| Dec 2, 2024 | 88.78 | 88.78 | 88.78 | 88.78 | 82.44 | 0.28% |
| Nov 29, 2024 | 88.53 | 88.53 | 88.53 | 88.53 | 82.21 | 0.55% |
| Nov 27, 2024 | 88.05 | 88.05 | 88.05 | 88.05 | 81.76 | -0.47% |
| Nov 26, 2024 | 88.47 | 88.47 | 88.47 | 88.47 | 82.15 | 0.24% |
| Nov 25, 2024 | 88.26 | 88.26 | 88.26 | 88.26 | 81.96 | 0.44% |
| Nov 22, 2024 | 87.87 | 87.87 | 87.87 | 87.87 | 81.59 | 0.56% |
| Nov 21, 2024 | 87.38 | 87.38 | 87.38 | 87.38 | 81.14 | 0.23% |
| Nov 20, 2024 | 87.18 | 87.18 | 87.18 | 87.18 | 80.95 | 0.25% |
| Nov 19, 2024 | 86.96 | 86.96 | 86.96 | 86.96 | 80.75 | 0.43% |
| Nov 18, 2024 | 86.59 | 86.59 | 86.59 | 86.59 | 80.41 | 0.55% |
| Nov 15, 2024 | 86.12 | 86.12 | 86.12 | 86.12 | 79.97 | -1.44% |
| Nov 14, 2024 | 87.38 | 87.38 | 87.38 | 87.38 | 81.14 | -0.76% |
| Nov 13, 2024 | 88.05 | 88.05 | 88.05 | 88.05 | 81.76 | -0.28% |
| Nov 12, 2024 | 88.30 | 88.30 | 88.30 | 88.30 | 81.99 | -0.67% |
| Nov 11, 2024 | 88.90 | 88.90 | 88.90 | 88.90 | 82.55 | 0.30% |
| Nov 8, 2024 | 88.63 | 88.63 | 88.63 | 88.63 | 82.30 | 0.16% |
| Nov 7, 2024 | 88.49 | 88.49 | 88.49 | 88.49 | 82.17 | 0.58% |
| Nov 6, 2024 | 87.98 | 87.98 | 87.98 | 87.98 | 81.70 | 1.97% |
| Nov 5, 2024 | 86.28 | 86.28 | 86.28 | 86.28 | 80.12 | 1.41% |
| Nov 4, 2024 | 85.08 | 85.08 | 85.08 | 85.08 | 79.00 | -0.25% |
| Nov 1, 2024 | 85.29 | 85.29 | 85.29 | 85.29 | 79.20 | 0.22% |
| Oct 31, 2024 | 85.10 | 85.10 | 85.10 | 85.10 | 79.02 | -1.71% |
| Oct 30, 2024 | 86.58 | 86.58 | 86.58 | 86.58 | 80.40 | -0.22% |
| Oct 29, 2024 | 86.77 | 86.77 | 86.77 | 86.77 | 80.57 | 0.38% |
| Oct 28, 2024 | 86.44 | 86.44 | 86.44 | 86.44 | 80.27 | 0.19% |
| Oct 25, 2024 | 86.28 | 86.28 | 86.28 | 86.28 | 80.12 | -0.03% |
| Oct 24, 2024 | 86.31 | 86.31 | 86.31 | 86.31 | 80.15 | 0.14% |
| Oct 23, 2024 | 86.19 | 86.19 | 86.19 | 86.19 | 80.03 | -0.87% |
| Oct 22, 2024 | 86.95 | 86.95 | 86.95 | 86.95 | 80.74 | 0.07% |
| Oct 21, 2024 | 86.89 | 86.89 | 86.89 | 86.89 | 80.68 | -0.32% |
| Oct 18, 2024 | 87.17 | 87.17 | 87.17 | 87.17 | 80.94 | 0.17% |
| Oct 17, 2024 | 87.02 | 87.02 | 87.02 | 87.02 | 80.81 | 0.30% |
| Oct 16, 2024 | 86.76 | 86.76 | 86.76 | 86.76 | 80.56 | 0.53% |
| Oct 15, 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 80.14 | -1.28% |
| Oct 14, 2024 | 87.42 | 87.42 | 87.42 | 87.42 | 81.18 | 0.58% |
| Oct 11, 2024 | 86.92 | 86.92 | 86.92 | 86.92 | 80.71 | 0.82% |
| Oct 10, 2024 | 86.21 | 86.21 | 86.21 | 86.21 | 80.05 | -0.16% |
| Oct 9, 2024 | 86.35 | 86.35 | 86.35 | 86.35 | 80.18 | 0.63% |
| Oct 8, 2024 | 85.81 | 85.81 | 85.81 | 85.81 | 79.68 | 0.74% |
| Oct 7, 2024 | 85.18 | 85.18 | 85.18 | 85.18 | 79.10 | -0.63% |
| Oct 4, 2024 | 85.72 | 85.72 | 85.72 | 85.72 | 79.60 | 1.08% |
| Oct 3, 2024 | 84.80 | 84.80 | 84.80 | 84.80 | 78.74 | -0.28% |
| Oct 2, 2024 | 85.04 | 85.04 | 85.04 | 85.04 | 78.97 | 0.15% |
| Oct 1, 2024 | 84.91 | 84.91 | 84.91 | 84.91 | 78.85 | -0.62% |
| Sep 30, 2024 | 85.44 | 85.44 | 85.44 | 85.44 | 79.34 | - |
| Sep 27, 2024 | 85.44 | 85.44 | 85.44 | 85.44 | 79.34 | -0.35% |
| Sep 26, 2024 | 85.74 | 85.74 | 85.74 | 85.74 | 79.62 | 0.69% |
| Sep 25, 2024 | 85.15 | 85.15 | 85.15 | 85.15 | 79.07 | -0.16% |
| Sep 24, 2024 | 85.29 | 85.29 | 85.29 | 85.29 | 79.20 | 0.31% |
| Sep 23, 2024 | 85.03 | 85.03 | 85.03 | 85.03 | 78.96 | 0.39% |
| Sep 20, 2024 | 84.70 | 84.70 | 84.70 | 84.70 | 78.65 | 0.06% |
| Sep 19, 2024 | 84.65 | 84.65 | 84.65 | 84.65 | 78.60 | 1.82% |
| Sep 18, 2024 | 83.14 | 83.14 | 83.14 | 83.14 | 77.20 | -0.61% |
| Sep 17, 2024 | 83.65 | 83.65 | 83.65 | 83.65 | 77.47 | - |
| Sep 16, 2024 | 83.65 | 83.65 | 83.65 | 83.65 | 77.47 | 0.19% |
| Sep 13, 2024 | 83.49 | 83.49 | 83.49 | 83.49 | 77.32 | 0.92% |
| Sep 12, 2024 | 82.73 | 82.73 | 82.73 | 82.73 | 76.62 | 1.10% |
| Sep 11, 2024 | 81.83 | 81.83 | 81.83 | 81.83 | 75.79 | 1.43% |
| Sep 10, 2024 | 80.68 | 80.68 | 80.68 | 80.68 | 74.72 | 0.41% |
| Sep 9, 2024 | 80.35 | 80.35 | 80.35 | 80.35 | 74.42 | 1.08% |
| Sep 6, 2024 | 79.49 | 79.49 | 79.49 | 79.49 | 73.62 | -2.08% |
| Sep 5, 2024 | 81.18 | 81.18 | 81.18 | 81.18 | 75.18 | -0.44% |
| Sep 4, 2024 | 81.54 | 81.54 | 81.54 | 81.54 | 75.52 | -0.26% |
| Sep 3, 2024 | 81.75 | 81.75 | 81.75 | 81.75 | 75.71 | -2.41% |
| Aug 30, 2024 | 83.77 | 83.77 | 83.77 | 83.77 | 77.58 | 0.87% |
| Aug 29, 2024 | 83.05 | 83.05 | 83.05 | 83.05 | 76.92 | 0.08% |
| Aug 28, 2024 | 82.98 | 82.98 | 82.98 | 82.98 | 76.85 | -0.59% |
| Aug 27, 2024 | 83.47 | 83.47 | 83.47 | 83.47 | 77.31 | 0.16% |
| Aug 26, 2024 | 83.34 | 83.34 | 83.34 | 83.34 | 77.18 | -0.49% |
| Aug 23, 2024 | 83.75 | 83.75 | 83.75 | 83.75 | 77.56 | 1.20% |
| Aug 22, 2024 | 82.76 | 82.76 | 82.76 | 82.76 | 76.65 | -0.80% |
| Aug 21, 2024 | 83.43 | 83.43 | 83.43 | 83.43 | 77.27 | 0.35% |
| Aug 20, 2024 | 83.14 | 83.14 | 83.14 | 83.14 | 77.00 | -0.29% |
| Aug 19, 2024 | 83.38 | 83.38 | 83.38 | 83.38 | 77.22 | 0.87% |
| Aug 16, 2024 | 82.66 | 82.66 | 82.66 | 82.66 | 76.55 | 0.02% |
| Aug 15, 2024 | 82.64 | 82.64 | 82.64 | 82.64 | 76.54 | 1.85% |
| Aug 14, 2024 | 81.14 | 81.14 | 81.14 | 81.14 | 75.15 | 0.33% |
| Aug 13, 2024 | 80.87 | 80.87 | 80.87 | 80.87 | 74.90 | 1.62% |
| Aug 12, 2024 | 79.58 | 79.58 | 79.58 | 79.58 | 73.70 | -0.18% |
| Aug 9, 2024 | 79.72 | 79.72 | 79.72 | 79.72 | 73.83 | 0.63% |
| Aug 8, 2024 | 79.22 | 79.22 | 79.22 | 79.22 | 73.37 | 2.60% |
| Aug 7, 2024 | 77.21 | 77.21 | 77.21 | 77.21 | 71.51 | -0.85% |
| Aug 6, 2024 | 77.87 | 77.87 | 77.87 | 77.87 | 72.12 | 1.09% |
| Aug 5, 2024 | 77.03 | 77.03 | 77.03 | 77.03 | 71.34 | -2.42% |
| Aug 2, 2024 | 78.94 | 78.94 | 78.94 | 78.94 | 73.11 | -2.33% |
| Aug 1, 2024 | 80.82 | 80.82 | 80.82 | 80.82 | 74.85 | -1.70% |