American Funds Fundamental Invs 529-F-2 (FFXFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
86.65
-1.46 (-1.66%)
At close: Mar 27, 2026
FFXFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 27, 2026 | 86.65 | 86.65 | 86.65 | 86.65 | 86.65 | -1.66% |
| Mar 26, 2026 | 88.11 | 88.11 | 88.11 | 88.11 | 88.11 | -2.20% |
| Mar 25, 2026 | 90.09 | 90.09 | 90.09 | 90.09 | 90.09 | 0.54% |
| Mar 24, 2026 | 89.61 | 89.61 | 89.61 | 89.61 | 89.61 | -0.42% |
| Mar 23, 2026 | 89.99 | 89.99 | 89.99 | 89.99 | 89.99 | 0.98% |
| Mar 20, 2026 | 89.12 | 89.12 | 89.12 | 89.12 | 89.12 | -1.90% |
| Mar 19, 2026 | 90.85 | 90.85 | 90.85 | 90.85 | 90.85 | -0.44% |
| Mar 18, 2026 | 91.25 | 91.25 | 91.25 | 91.25 | 91.25 | -1.77% |
| Mar 17, 2026 | 92.89 | 92.89 | 92.89 | 92.89 | 92.67 | 0.38% |
| Mar 16, 2026 | 92.54 | 92.54 | 92.54 | 92.54 | 92.32 | 1.37% |
| Mar 13, 2026 | 91.29 | 91.29 | 91.29 | 91.29 | 91.07 | -0.62% |
| Mar 12, 2026 | 91.86 | 91.86 | 91.86 | 91.86 | 91.64 | -1.73% |
| Mar 11, 2026 | 93.48 | 93.48 | 93.48 | 93.48 | 93.26 | -0.09% |
| Mar 10, 2026 | 93.56 | 93.56 | 93.56 | 93.56 | 93.34 | 0.03% |
| Mar 9, 2026 | 93.53 | 93.53 | 93.53 | 93.53 | 93.31 | 0.94% |
| Mar 6, 2026 | 92.66 | 92.66 | 92.66 | 92.66 | 92.44 | -1.42% |
| Mar 5, 2026 | 93.99 | 93.99 | 93.99 | 93.99 | 93.76 | -0.49% |
| Mar 4, 2026 | 94.45 | 94.45 | 94.45 | 94.45 | 94.22 | 0.75% |
| Mar 3, 2026 | 93.75 | 93.75 | 93.75 | 93.75 | 93.52 | -1.92% |
| Mar 2, 2026 | 95.59 | 95.59 | 95.59 | 95.59 | 95.36 | -0.19% |
| Feb 27, 2026 | 95.77 | 95.77 | 95.77 | 95.77 | 95.54 | -0.52% |
| Feb 26, 2026 | 96.27 | 96.27 | 96.27 | 96.27 | 96.04 | -0.15% |
| Feb 25, 2026 | 96.41 | 96.41 | 96.41 | 96.41 | 96.18 | 1.04% |
| Feb 24, 2026 | 95.42 | 95.42 | 95.42 | 95.42 | 95.19 | 0.90% |
| Feb 23, 2026 | 94.57 | 94.57 | 94.57 | 94.57 | 94.34 | -1.28% |
| Feb 20, 2026 | 95.80 | 95.80 | 95.80 | 95.80 | 95.57 | 0.96% |
| Feb 19, 2026 | 94.89 | 94.89 | 94.89 | 94.89 | 94.66 | -0.06% |
| Feb 18, 2026 | 94.95 | 94.95 | 94.95 | 94.95 | 94.72 | 0.69% |
| Feb 17, 2026 | 94.30 | 94.30 | 94.30 | 94.30 | 94.07 | 0.04% |
| Feb 13, 2026 | 94.26 | 94.26 | 94.26 | 94.26 | 94.03 | 0.02% |
| Feb 12, 2026 | 94.24 | 94.24 | 94.24 | 94.24 | 94.01 | -1.26% |
| Feb 11, 2026 | 95.44 | 95.44 | 95.44 | 95.44 | 95.21 | 0.09% |
| Feb 10, 2026 | 95.35 | 95.35 | 95.35 | 95.35 | 95.12 | -0.47% |
| Feb 9, 2026 | 95.80 | 95.80 | 95.80 | 95.80 | 95.57 | 0.58% |
| Feb 6, 2026 | 95.25 | 95.25 | 95.25 | 95.25 | 95.02 | 2.56% |
| Feb 5, 2026 | 92.87 | 92.87 | 92.87 | 92.87 | 92.65 | -1.31% |
| Feb 4, 2026 | 94.10 | 94.10 | 94.10 | 94.10 | 93.87 | -0.60% |
| Feb 3, 2026 | 94.67 | 94.67 | 94.67 | 94.67 | 94.44 | -1.20% |
| Feb 2, 2026 | 95.82 | 95.82 | 95.82 | 95.82 | 95.59 | 0.39% |
| Jan 30, 2026 | 95.45 | 95.45 | 95.45 | 95.45 | 95.22 | -1.18% |
| Jan 29, 2026 | 96.59 | 96.59 | 96.59 | 96.59 | 96.36 | 0.04% |
| Jan 28, 2026 | 96.55 | 96.55 | 96.55 | 96.55 | 96.32 | 0.25% |
| Jan 27, 2026 | 96.31 | 96.31 | 96.31 | 96.31 | 96.08 | 0.75% |
| Jan 26, 2026 | 95.59 | 95.59 | 95.59 | 95.59 | 95.36 | 0.28% |
| Jan 23, 2026 | 95.32 | 95.32 | 95.32 | 95.32 | 95.09 | 0.19% |
| Jan 22, 2026 | 95.14 | 95.14 | 95.14 | 95.14 | 94.91 | 0.35% |
| Jan 21, 2026 | 94.81 | 94.81 | 94.81 | 94.81 | 94.58 | 1.14% |
| Jan 20, 2026 | 93.74 | 93.74 | 93.74 | 93.74 | 93.51 | -2.05% |
| Jan 16, 2026 | 95.70 | 95.70 | 95.70 | 95.70 | 95.47 | 0.40% |
| Jan 15, 2026 | 95.32 | 95.32 | 95.32 | 95.32 | 95.09 | 0.52% |