American Funds Fundamental Invs 529-F-2 (FFXFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
80.93
+1.20 (1.51%)
Mar 24, 2025, 5:00 PM EST
FFXFX 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 | -1.20% |
| Mar 12, 2025 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | 0.49% |
| Mar 11, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 77.79 | 0.10% |
| Mar 10, 2025 | 77.92 | 77.92 | 77.92 | 77.92 | 77.71 | -2.76% |
| Mar 7, 2025 | 80.13 | 80.13 | 80.13 | 80.13 | 79.91 | 0.63% |
| Mar 6, 2025 | 79.63 | 79.63 | 79.63 | 79.63 | 79.41 | -2.09% |
| Mar 5, 2025 | 81.33 | 81.33 | 81.33 | 81.33 | 81.11 | 1.68% |
| Mar 4, 2025 | 79.99 | 79.99 | 79.99 | 79.99 | 79.77 | -1.08% |
| Mar 3, 2025 | 80.86 | 80.86 | 80.86 | 80.86 | 80.64 | -1.69% |
| Feb 28, 2025 | 82.25 | 82.25 | 82.25 | 82.25 | 82.03 | 1.31% |
| Feb 27, 2025 | 81.19 | 81.19 | 81.19 | 81.19 | 80.97 | -1.94% |
| Feb 26, 2025 | 82.80 | 82.80 | 82.80 | 82.80 | 82.58 | 0.53% |
| Feb 25, 2025 | 82.36 | 82.36 | 82.36 | 82.36 | 82.14 | -0.42% |
| Feb 24, 2025 | 82.71 | 82.71 | 82.71 | 82.71 | 82.49 | -0.71% |
| 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 | 84.71 | -0.56% |
| Feb 19, 2025 | 85.42 | 85.42 | 85.42 | 85.42 | 85.19 | 0.09% |
| Feb 18, 2025 | 85.34 | 85.34 | 85.34 | 85.34 | 85.11 | 0.09% |
| Feb 14, 2025 | 85.26 | 85.26 | 85.26 | 85.26 | 85.03 | -0.16% |
| Feb 13, 2025 | 85.40 | 85.40 | 85.40 | 85.40 | 85.17 | 0.61% |
| Feb 12, 2025 | 84.88 | 84.88 | 84.88 | 84.88 | 84.65 | -0.20% |
| Feb 11, 2025 | 85.05 | 85.05 | 85.05 | 85.05 | 84.82 | -0.12% |
| Feb 10, 2025 | 85.15 | 85.15 | 85.15 | 85.15 | 84.92 | 0.86% |
| Feb 7, 2025 | 84.42 | 84.42 | 84.42 | 84.42 | 84.19 | -0.93% |
| Feb 6, 2025 | 85.21 | 85.21 | 85.21 | 85.21 | 84.98 | 0.58% |
| Feb 5, 2025 | 84.72 | 84.72 | 84.72 | 84.72 | 84.49 | 0.76% |
| Feb 4, 2025 | 84.08 | 84.08 | 84.08 | 84.08 | 83.85 | 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 | 83.94 | -0.40% |
| Jan 30, 2025 | 84.51 | 84.51 | 84.51 | 84.51 | 84.28 | 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 | 85.26 | 0.25% |
| Jan 23, 2025 | 85.28 | 85.28 | 85.28 | 85.28 | 85.05 | 0.48% |
| Jan 22, 2025 | 84.87 | 84.87 | 84.87 | 84.87 | 84.64 | 0.41% |
| Jan 21, 2025 | 84.52 | 84.52 | 84.52 | 84.52 | 84.29 | 1.38% |
| 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 | 82.29 | 0.36% |