American Funds Fundamental Invs 529-F-2 (FFXFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
94.26
+0.02 (0.02%)
At close: Feb 13, 2026
FFXFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 94.26 | 94.26 | 94.26 | 94.26 | 94.26 | 0.02% |
| Feb 12, 2026 | 94.24 | 94.24 | 94.24 | 94.24 | 94.24 | -1.26% |
| Feb 11, 2026 | 95.44 | 95.44 | 95.44 | 95.44 | 95.44 | 0.09% |
| Feb 10, 2026 | 95.35 | 95.35 | 95.35 | 95.35 | 95.35 | -0.47% |
| Feb 9, 2026 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | 0.58% |
| Feb 6, 2026 | 95.25 | 95.25 | 95.25 | 95.25 | 95.25 | 2.56% |
| Feb 5, 2026 | 92.87 | 92.87 | 92.87 | 92.87 | 92.87 | -1.31% |
| Feb 4, 2026 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | -0.60% |
| Feb 3, 2026 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | -1.20% |
| Feb 2, 2026 | 95.82 | 95.82 | 95.82 | 95.82 | 95.82 | 0.39% |
| Jan 30, 2026 | 95.45 | 95.45 | 95.45 | 95.45 | 95.45 | -1.18% |
| Jan 29, 2026 | 96.59 | 96.59 | 96.59 | 96.59 | 96.59 | 0.04% |
| Jan 28, 2026 | 96.55 | 96.55 | 96.55 | 96.55 | 96.55 | 0.25% |
| Jan 27, 2026 | 96.31 | 96.31 | 96.31 | 96.31 | 96.31 | 0.75% |
| Jan 26, 2026 | 95.59 | 95.59 | 95.59 | 95.59 | 95.59 | 0.28% |
| Jan 23, 2026 | 95.32 | 95.32 | 95.32 | 95.32 | 95.32 | 0.19% |
| Jan 22, 2026 | 95.14 | 95.14 | 95.14 | 95.14 | 95.14 | 0.35% |
| Jan 21, 2026 | 94.81 | 94.81 | 94.81 | 94.81 | 94.81 | 1.14% |
| Jan 20, 2026 | 93.74 | 93.74 | 93.74 | 93.74 | 93.74 | -2.05% |
| Jan 16, 2026 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | 0.40% |
| Jan 15, 2026 | 95.32 | 95.32 | 95.32 | 95.32 | 95.32 | 0.52% |
| Jan 14, 2026 | 94.83 | 94.83 | 94.83 | 94.83 | 94.83 | -0.30% |
| Jan 13, 2026 | 95.12 | 95.12 | 95.12 | 95.12 | 95.12 | -0.23% |
| Jan 12, 2026 | 95.34 | 95.34 | 95.34 | 95.34 | 95.34 | 0.28% |
| Jan 9, 2026 | 95.07 | 95.07 | 95.07 | 95.07 | 95.07 | 1.15% |
| Jan 8, 2026 | 93.99 | 93.99 | 93.99 | 93.99 | 93.99 | -0.21% |
| Jan 7, 2026 | 94.19 | 94.19 | 94.19 | 94.19 | 94.19 | -0.41% |
| Jan 6, 2026 | 94.58 | 94.58 | 94.58 | 94.58 | 94.58 | 1.04% |
| Jan 5, 2026 | 93.61 | 93.61 | 93.61 | 93.61 | 93.61 | 0.83% |
| Jan 2, 2026 | 92.84 | 92.84 | 92.84 | 92.84 | 92.84 | 1.02% |
| Dec 31, 2025 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | -0.70% |
| Dec 30, 2025 | 92.55 | 92.55 | 92.55 | 92.55 | 92.55 | -0.03% |
| Dec 29, 2025 | 92.58 | 92.58 | 92.58 | 92.58 | 92.58 | -0.06% |
| Dec 26, 2025 | 92.64 | 92.64 | 92.64 | 92.64 | 92.64 | 0.13% |
| Dec 24, 2025 | 92.52 | 92.52 | 92.52 | 92.52 | 92.52 | 0.39% |
| Dec 23, 2025 | 92.16 | 92.16 | 92.16 | 92.16 | 92.16 | 0.53% |
| Dec 22, 2025 | 91.67 | 91.67 | 91.67 | 91.67 | 91.67 | 0.91% |
| Dec 19, 2025 | 90.84 | 90.84 | 90.84 | 90.84 | 90.84 | 1.05% |
| Dec 18, 2025 | 89.90 | 89.90 | 89.90 | 89.90 | 89.90 | 1.11% |
| Dec 17, 2025 | 88.91 | 88.91 | 88.91 | 88.91 | 88.91 | -6.98% |
| Dec 16, 2025 | 90.09 | 90.09 | 90.09 | 95.58 | 90.08 | -0.44% |
| Dec 15, 2025 | 90.48 | 90.48 | 90.48 | 96.00 | 90.48 | -0.45% |
| Dec 12, 2025 | 90.89 | 90.89 | 90.89 | 96.43 | 90.89 | -1.84% |
| Dec 11, 2025 | 92.59 | 92.59 | 92.59 | 98.24 | 92.59 | 0.21% |
| Dec 10, 2025 | 92.39 | 92.39 | 92.39 | 98.03 | 92.39 | 0.89% |
| Dec 9, 2025 | 91.58 | 91.58 | 91.58 | 97.17 | 91.58 | 0.09% |
| Dec 8, 2025 | 91.50 | 91.50 | 91.50 | 97.08 | 91.50 | 0.18% |
| Dec 5, 2025 | 91.34 | 91.34 | 91.34 | 96.91 | 91.34 | 0.27% |
| Dec 4, 2025 | 91.09 | 91.09 | 91.09 | 96.65 | 91.09 | - |
| Dec 3, 2025 | 91.09 | 91.09 | 91.09 | 96.65 | 91.09 | 0.22% |