American Funds Fundamental Invs 529-F-2 (FFXFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
85.42
+0.08 (0.09%)
Feb 19, 2025, 4:00 PM EST
FFXFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | -1.93% |
| Feb 20, 2025 | 84.94 | 84.94 | 84.94 | 84.94 | 84.94 | -0.56% |
| Feb 19, 2025 | 85.42 | 85.42 | 85.42 | 85.42 | 85.42 | 0.09% |
| Feb 18, 2025 | 85.34 | 85.34 | 85.34 | 85.34 | 85.34 | 0.09% |
| Feb 14, 2025 | 85.26 | 85.26 | 85.26 | 85.26 | 85.26 | -0.16% |
| Feb 13, 2025 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | 0.61% |
| Feb 12, 2025 | 84.88 | 84.88 | 84.88 | 84.88 | 84.88 | -0.20% |
| Feb 11, 2025 | 85.05 | 85.05 | 85.05 | 85.05 | 85.05 | -0.12% |
| Feb 10, 2025 | 85.15 | 85.15 | 85.15 | 85.15 | 85.15 | 0.86% |
| Feb 7, 2025 | 84.42 | 84.42 | 84.42 | 84.42 | 84.42 | -0.93% |
| Feb 6, 2025 | 85.21 | 85.21 | 85.21 | 85.21 | 85.21 | 0.58% |
| Feb 5, 2025 | 84.72 | 84.72 | 84.72 | 84.72 | 84.72 | 0.76% |
| Feb 4, 2025 | 84.08 | 84.08 | 84.08 | 84.08 | 84.08 | 0.59% |
| Feb 3, 2025 | 83.59 | 83.59 | 83.59 | 83.59 | 83.59 | -0.69% |
| Jan 31, 2025 | 84.17 | 84.17 | 84.17 | 84.17 | 84.17 | -0.40% |
| Jan 30, 2025 | 84.51 | 84.51 | 84.51 | 84.51 | 84.51 | 0.97% |
| Jan 29, 2025 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | -0.18% |
| Jan 28, 2025 | 83.85 | 83.85 | 83.85 | 83.85 | 83.85 | 0.76% |
| Jan 27, 2025 | 83.22 | 83.22 | 83.22 | 83.22 | 83.22 | -2.66% |
| Jan 24, 2025 | 85.49 | 85.49 | 85.49 | 85.49 | 85.49 | 0.25% |
| Jan 23, 2025 | 85.28 | 85.28 | 85.28 | 85.28 | 85.28 | 0.48% |
| Jan 22, 2025 | 84.87 | 84.87 | 84.87 | 84.87 | 84.87 | 0.41% |
| Jan 21, 2025 | 84.52 | 84.52 | 84.52 | 84.52 | 84.52 | 1.38% |
| Jan 17, 2025 | 83.37 | 83.37 | 83.37 | 83.37 | 83.37 | 1.04% |
| Jan 16, 2025 | 82.51 | 82.51 | 82.51 | 82.51 | 82.51 | 0.36% |
| Jan 15, 2025 | 82.21 | 82.21 | 82.21 | 82.21 | 82.21 | 1.51% |
| Jan 14, 2025 | 80.99 | 80.99 | 80.99 | 80.99 | 80.99 | 0.33% |
| Jan 13, 2025 | 80.72 | 80.72 | 80.72 | 80.72 | 80.72 | -0.04% |
| Jan 10, 2025 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | -1.28% |
| Jan 8, 2025 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | 0.06% |
| Jan 7, 2025 | 81.75 | 81.75 | 81.75 | 81.75 | 81.75 | -1.06% |
| Jan 6, 2025 | 82.63 | 82.63 | 82.63 | 82.63 | 82.63 | 0.87% |
| Jan 3, 2025 | 81.92 | 81.92 | 81.92 | 81.92 | 81.92 | 1.21% |
| Jan 2, 2025 | 80.94 | 80.94 | 80.94 | 80.94 | 80.94 | 0.30% |
| Dec 31, 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | -0.46% |
| Dec 30, 2024 | 81.07 | 81.07 | 81.07 | 81.07 | 81.07 | -1.15% |
| Dec 27, 2024 | 82.01 | 82.01 | 82.01 | 82.01 | 82.01 | -0.91% |
| Dec 26, 2024 | 82.76 | 82.76 | 82.76 | 82.76 | 82.76 | 0.05% |
| Dec 24, 2024 | 82.72 | 82.72 | 82.72 | 82.72 | 82.72 | 0.98% |
| Dec 23, 2024 | 81.92 | 81.92 | 81.92 | 81.92 | 81.92 | 0.86% |
| 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 | -10.23% |
| Dec 17, 2024 | 90.21 | 90.21 | 90.21 | 90.21 | 83.78 | -0.84% |
| Dec 16, 2024 | 90.97 | 90.97 | 90.97 | 90.97 | 84.48 | 1.01% |
| Dec 13, 2024 | 90.06 | 90.06 | 90.06 | 90.06 | 83.64 | 1.30% |
| Dec 12, 2024 | 88.90 | 88.90 | 88.90 | 88.90 | 82.56 | -0.71% |
| Dec 11, 2024 | 89.54 | 89.54 | 89.54 | 89.54 | 83.15 | 1.21% |
| Dec 10, 2024 | 88.47 | 88.47 | 88.47 | 88.47 | 82.16 | -0.54% |
| Dec 9, 2024 | 88.95 | 88.95 | 88.95 | 88.95 | 82.61 | -0.75% |
| Dec 6, 2024 | 89.62 | 89.62 | 89.62 | 89.62 | 83.23 | 0.30% |
| Dec 5, 2024 | 89.35 | 89.35 | 89.35 | 89.35 | 82.98 | -0.30% |
| Dec 4, 2024 | 89.62 | 89.62 | 89.62 | 89.62 | 83.23 | 0.86% |
| Dec 3, 2024 | 88.86 | 88.86 | 88.86 | 88.86 | 82.52 | 0.10% |
| Dec 2, 2024 | 88.77 | 88.77 | 88.77 | 88.77 | 82.44 | 0.27% |
| Nov 29, 2024 | 88.53 | 88.53 | 88.53 | 88.53 | 82.22 | 0.55% |
| Nov 27, 2024 | 88.05 | 88.05 | 88.05 | 88.05 | 81.77 | -0.46% |
| Nov 26, 2024 | 88.46 | 88.46 | 88.46 | 88.46 | 82.15 | 0.24% |
| Nov 25, 2024 | 88.25 | 88.25 | 88.25 | 88.25 | 81.96 | 0.43% |
| Nov 22, 2024 | 87.87 | 87.87 | 87.87 | 87.87 | 81.60 | 0.56% |
| Nov 21, 2024 | 87.38 | 87.38 | 87.38 | 87.38 | 81.15 | 0.23% |
| Nov 20, 2024 | 87.18 | 87.18 | 87.18 | 87.18 | 80.96 | 0.25% |
| Nov 19, 2024 | 86.96 | 86.96 | 86.96 | 86.96 | 80.76 | 0.43% |
| Nov 18, 2024 | 86.59 | 86.59 | 86.59 | 86.59 | 80.41 | 0.56% |
| Nov 15, 2024 | 86.11 | 86.11 | 86.11 | 86.11 | 79.97 | -1.45% |
| Nov 14, 2024 | 87.38 | 87.38 | 87.38 | 87.38 | 81.15 | -0.75% |
| Nov 13, 2024 | 88.04 | 88.04 | 88.04 | 88.04 | 81.76 | -0.29% |
| Nov 12, 2024 | 88.30 | 88.30 | 88.30 | 88.30 | 82.00 | -0.67% |
| Nov 11, 2024 | 88.90 | 88.90 | 88.90 | 88.90 | 82.56 | 0.30% |
| Nov 8, 2024 | 88.63 | 88.63 | 88.63 | 88.63 | 82.31 | 0.16% |
| Nov 7, 2024 | 88.49 | 88.49 | 88.49 | 88.49 | 82.18 | 0.59% |
| Nov 6, 2024 | 87.97 | 87.97 | 87.97 | 87.97 | 81.70 | 1.96% |
| Nov 5, 2024 | 86.28 | 86.28 | 86.28 | 86.28 | 80.13 | 1.41% |
| Nov 4, 2024 | 85.08 | 85.08 | 85.08 | 85.08 | 79.01 | -0.25% |
| Nov 1, 2024 | 85.29 | 85.29 | 85.29 | 85.29 | 79.21 | 0.24% |
| Oct 31, 2024 | 85.09 | 85.09 | 85.09 | 85.09 | 79.02 | -1.71% |
| Oct 30, 2024 | 86.57 | 86.57 | 86.57 | 86.57 | 80.40 | -0.23% |
| Oct 29, 2024 | 86.77 | 86.77 | 86.77 | 86.77 | 80.58 | 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 | 80.13 | -0.03% |
| Oct 24, 2024 | 86.31 | 86.31 | 86.31 | 86.31 | 80.15 | 0.15% |
| Oct 23, 2024 | 86.18 | 86.18 | 86.18 | 86.18 | 80.03 | -0.89% |
| Oct 22, 2024 | 86.95 | 86.95 | 86.95 | 86.95 | 80.75 | 0.07% |
| Oct 21, 2024 | 86.89 | 86.89 | 86.89 | 86.89 | 80.69 | -0.31% |
| Oct 18, 2024 | 87.16 | 87.16 | 87.16 | 87.16 | 80.94 | 0.16% |
| Oct 17, 2024 | 87.02 | 87.02 | 87.02 | 87.02 | 80.81 | 0.31% |
| Oct 16, 2024 | 86.75 | 86.75 | 86.75 | 86.75 | 80.56 | 0.52% |
| 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 | 80.72 | 0.82% |
| Oct 10, 2024 | 86.21 | 86.21 | 86.21 | 86.21 | 80.06 | -0.16% |
| Oct 9, 2024 | 86.35 | 86.35 | 86.35 | 86.35 | 80.19 | 0.63% |
| Oct 8, 2024 | 85.81 | 85.81 | 85.81 | 85.81 | 79.69 | 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 | 79.61 | 1.08% |
| Oct 3, 2024 | 84.80 | 84.80 | 84.80 | 84.80 | 78.75 | -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 | 79.35 | - |
| Sep 27, 2024 | 85.44 | 85.44 | 85.44 | 85.44 | 79.35 | -0.35% |