American Funds Fundamental Invs 529-F-2 (FFXFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
97.23
+0.71 (0.74%)
At close: Nov 28, 2025
FFXFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 28, 2025 | 97.23 | 97.23 | 97.23 | 97.23 | 97.23 | 0.74% |
| Nov 26, 2025 | 96.52 | 96.52 | 96.52 | 96.52 | 96.52 | 0.95% |
| Nov 25, 2025 | 95.61 | 95.61 | 95.61 | 95.61 | 95.61 | 1.38% |
| Nov 24, 2025 | 94.31 | 94.31 | 94.31 | 94.31 | 94.31 | 1.91% |
| Nov 21, 2025 | 92.54 | 92.54 | 92.54 | 92.54 | 92.54 | 0.75% |
| Nov 20, 2025 | 91.85 | 91.85 | 91.85 | 91.85 | 91.85 | -1.68% |
| Nov 19, 2025 | 93.42 | 93.42 | 93.42 | 93.42 | 93.42 | 0.33% |
| Nov 18, 2025 | 93.11 | 93.11 | 93.11 | 93.11 | 93.11 | -0.73% |
| Nov 17, 2025 | 93.79 | 93.79 | 93.79 | 93.79 | 93.79 | -0.73% |
| Nov 14, 2025 | 94.48 | 94.48 | 94.48 | 94.48 | 94.48 | -0.03% |
| Nov 13, 2025 | 94.51 | 94.51 | 94.51 | 94.51 | 94.51 | -1.92% |
| Nov 12, 2025 | 96.36 | 96.36 | 96.36 | 96.36 | 96.36 | 0.23% |
| Nov 11, 2025 | 96.14 | 96.14 | 96.14 | 96.14 | 96.14 | -0.05% |
| Nov 10, 2025 | 96.19 | 96.19 | 96.19 | 96.19 | 96.19 | 1.67% |
| Nov 7, 2025 | 94.61 | 94.61 | 94.61 | 94.61 | 94.61 | 0.30% |
| 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 | 0.70% |
| Nov 4, 2025 | 94.61 | 94.61 | 94.61 | 94.61 | 94.61 | -1.56% |
| Nov 3, 2025 | 96.11 | 96.11 | 96.11 | 96.11 | 96.11 | 0.31% |
| Oct 31, 2025 | 95.81 | 95.81 | 95.81 | 95.81 | 95.81 | -0.05% |
| Oct 30, 2025 | 95.86 | 95.86 | 95.86 | 95.86 | 95.86 | -1.35% |
| Oct 29, 2025 | 97.17 | 97.17 | 97.17 | 97.17 | 97.17 | 0.29% |
| Oct 28, 2025 | 96.89 | 96.89 | 96.89 | 96.89 | 96.89 | -0.04% |
| Oct 27, 2025 | 96.93 | 96.93 | 96.93 | 96.93 | 96.93 | 1.07% |
| Oct 24, 2025 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | 1.04% |
| Oct 23, 2025 | 94.91 | 94.91 | 94.91 | 94.91 | 94.91 | 0.65% |
| Oct 22, 2025 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | -0.58% |
| Oct 21, 2025 | 94.85 | 94.85 | 94.85 | 94.85 | 94.85 | -0.36% |
| Oct 20, 2025 | 95.19 | 95.19 | 95.19 | 95.19 | 95.19 | 1.02% |
| Oct 17, 2025 | 94.23 | 94.23 | 94.23 | 94.23 | 94.23 | 0.18% |
| Oct 16, 2025 | 94.06 | 94.06 | 94.06 | 94.06 | 94.06 | -0.27% |
| Oct 15, 2025 | 94.31 | 94.31 | 94.31 | 94.31 | 94.31 | 0.46% |
| Oct 14, 2025 | 93.88 | 93.88 | 93.88 | 93.88 | 93.88 | -0.16% |
| Oct 13, 2025 | 94.03 | 94.03 | 94.03 | 94.03 | 94.03 | 2.13% |
| Oct 10, 2025 | 92.07 | 92.07 | 92.07 | 92.07 | 92.07 | -2.62% |
| Oct 9, 2025 | 94.55 | 94.55 | 94.55 | 94.55 | 94.55 | -0.44% |
| Oct 8, 2025 | 94.97 | 94.97 | 94.97 | 94.97 | 94.97 | 0.70% |
| Oct 7, 2025 | 94.31 | 94.31 | 94.31 | 94.31 | 94.31 | -0.50% |
| Oct 6, 2025 | 94.78 | 94.78 | 94.78 | 94.78 | 94.78 | 0.20% |
| Oct 3, 2025 | 94.59 | 94.59 | 94.59 | 94.59 | 94.59 | 0.18% |
| Oct 2, 2025 | 94.42 | 94.42 | 94.42 | 94.42 | 94.42 | 0.36% |
| Oct 1, 2025 | 94.08 | 94.08 | 94.08 | 94.08 | 94.08 | 0.68% |
| Sep 30, 2025 | 93.44 | 93.44 | 93.44 | 93.44 | 93.44 | 0.21% |
| Sep 29, 2025 | 93.24 | 93.24 | 93.24 | 93.24 | 93.24 | 0.33% |
| Sep 26, 2025 | 92.93 | 92.93 | 92.93 | 92.93 | 92.93 | 0.45% |
| Sep 25, 2025 | 92.51 | 92.51 | 92.51 | 92.51 | 92.51 | -0.80% |
| Sep 24, 2025 | 93.26 | 93.26 | 93.26 | 93.26 | 93.26 | -0.52% |
| Sep 23, 2025 | 93.75 | 93.75 | 93.75 | 93.75 | 93.75 | -0.17% |
| Sep 22, 2025 | 93.91 | 93.91 | 93.91 | 93.91 | 93.91 | 0.17% |
| Sep 19, 2025 | 93.75 | 93.75 | 93.75 | 93.75 | 93.75 | 0.01% |