American Funds Fundamental Invs 529-F-2 (FFXFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
86.59
+0.48 (0.56%)
Nov 18, 2024, 4:00 PM EST
FFXFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 21, 2024 | 87.38 | 87.38 | 87.38 | 87.38 | 87.38 | 0.23% |
| Nov 20, 2024 | 87.18 | 87.18 | 87.18 | 87.18 | 87.18 | 0.25% |
| Nov 19, 2024 | 86.96 | 86.96 | 86.96 | 86.96 | 86.96 | 0.43% |
| Nov 18, 2024 | 86.59 | 86.59 | 86.59 | 86.59 | 86.59 | 0.56% |
| Nov 15, 2024 | 86.11 | 86.11 | 86.11 | 86.11 | 86.11 | -1.45% |
| Nov 14, 2024 | 87.38 | 87.38 | 87.38 | 87.38 | 87.38 | -0.75% |
| Nov 13, 2024 | 88.04 | 88.04 | 88.04 | 88.04 | 88.04 | -0.29% |
| Nov 12, 2024 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | -0.67% |
| Nov 11, 2024 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | 0.30% |
| Nov 8, 2024 | 88.63 | 88.63 | 88.63 | 88.63 | 88.63 | 0.16% |
| Nov 7, 2024 | 88.49 | 88.49 | 88.49 | 88.49 | 88.49 | 0.59% |
| Nov 6, 2024 | 87.97 | 87.97 | 87.97 | 87.97 | 87.97 | 1.96% |
| Nov 5, 2024 | 86.28 | 86.28 | 86.28 | 86.28 | 86.28 | 1.41% |
| Nov 4, 2024 | 85.08 | 85.08 | 85.08 | 85.08 | 85.08 | -0.25% |
| Nov 1, 2024 | 85.29 | 85.29 | 85.29 | 85.29 | 85.29 | 0.24% |
| Oct 31, 2024 | 85.09 | 85.09 | 85.09 | 85.09 | 85.09 | -1.71% |
| Oct 30, 2024 | 86.57 | 86.57 | 86.57 | 86.57 | 86.57 | -0.23% |
| Oct 29, 2024 | 86.77 | 86.77 | 86.77 | 86.77 | 86.77 | 0.38% |
| Oct 28, 2024 | 86.44 | 86.44 | 86.44 | 86.44 | 86.44 | 0.19% |
| Oct 25, 2024 | 86.28 | 86.28 | 86.28 | 86.28 | 86.28 | -0.03% |
| Oct 24, 2024 | 86.31 | 86.31 | 86.31 | 86.31 | 86.31 | 0.15% |
| Oct 23, 2024 | 86.18 | 86.18 | 86.18 | 86.18 | 86.18 | -0.89% |
| Oct 22, 2024 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | 0.07% |
| Oct 21, 2024 | 86.89 | 86.89 | 86.89 | 86.89 | 86.89 | -0.31% |
| Oct 18, 2024 | 87.16 | 87.16 | 87.16 | 87.16 | 87.16 | 0.16% |
| Oct 17, 2024 | 87.02 | 87.02 | 87.02 | 87.02 | 87.02 | 0.31% |
| Oct 16, 2024 | 86.75 | 86.75 | 86.75 | 86.75 | 86.75 | 0.52% |
| Oct 15, 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | -1.28% |
| Oct 14, 2024 | 87.42 | 87.42 | 87.42 | 87.42 | 87.42 | 0.58% |
| Oct 11, 2024 | 86.92 | 86.92 | 86.92 | 86.92 | 86.92 | 0.82% |
| Oct 10, 2024 | 86.21 | 86.21 | 86.21 | 86.21 | 86.21 | -0.16% |
| Oct 9, 2024 | 86.35 | 86.35 | 86.35 | 86.35 | 86.35 | 0.63% |
| Oct 8, 2024 | 85.81 | 85.81 | 85.81 | 85.81 | 85.81 | 0.74% |
| Oct 7, 2024 | 85.18 | 85.18 | 85.18 | 85.18 | 85.18 | -0.63% |
| Oct 4, 2024 | 85.72 | 85.72 | 85.72 | 85.72 | 85.72 | 1.08% |
| Oct 3, 2024 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | -0.28% |
| Oct 2, 2024 | 85.04 | 85.04 | 85.04 | 85.04 | 85.04 | 0.15% |
| Oct 1, 2024 | 84.91 | 84.91 | 84.91 | 84.91 | 84.91 | -0.62% |
| Sep 30, 2024 | 85.44 | 85.44 | 85.44 | 85.44 | 85.44 | - |
| Sep 27, 2024 | 85.44 | 85.44 | 85.44 | 85.44 | 85.44 | -0.35% |
| Sep 26, 2024 | 85.74 | 85.74 | 85.74 | 85.74 | 85.74 | 0.69% |
| Sep 25, 2024 | 85.15 | 85.15 | 85.15 | 85.15 | 85.15 | -0.16% |
| Sep 24, 2024 | 85.29 | 85.29 | 85.29 | 85.29 | 85.29 | 0.31% |
| Sep 23, 2024 | 85.03 | 85.03 | 85.03 | 85.03 | 85.03 | 0.39% |
| Sep 20, 2024 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | 0.06% |
| Sep 19, 2024 | 84.65 | 84.65 | 84.65 | 84.65 | 84.65 | 1.82% |
| Sep 18, 2024 | 83.14 | 83.14 | 83.14 | 83.14 | 83.14 | -0.60% |
| Sep 17, 2024 | 83.64 | 83.64 | 83.64 | 83.64 | 83.43 | - |
| Sep 16, 2024 | 83.64 | 83.64 | 83.64 | 83.64 | 83.43 | 0.18% |
| Sep 13, 2024 | 83.49 | 83.49 | 83.49 | 83.49 | 83.28 | 0.92% |
| Sep 12, 2024 | 82.73 | 82.73 | 82.73 | 82.73 | 82.52 | 1.11% |
| Sep 11, 2024 | 81.82 | 81.82 | 81.82 | 81.82 | 81.61 | 1.41% |
| Sep 10, 2024 | 80.68 | 80.68 | 80.68 | 80.68 | 80.47 | 0.41% |
| Sep 9, 2024 | 80.35 | 80.35 | 80.35 | 80.35 | 80.14 | 1.08% |
| Sep 6, 2024 | 79.49 | 79.49 | 79.49 | 79.49 | 79.29 | -2.08% |
| Sep 5, 2024 | 81.18 | 81.18 | 81.18 | 81.18 | 80.97 | -0.44% |
| Sep 4, 2024 | 81.54 | 81.54 | 81.54 | 81.54 | 81.33 | -0.26% |
| Sep 3, 2024 | 81.75 | 81.75 | 81.75 | 81.75 | 81.54 | -2.41% |
| Aug 30, 2024 | 83.77 | 83.77 | 83.77 | 83.77 | 83.56 | 0.88% |
| Aug 29, 2024 | 83.04 | 83.04 | 83.04 | 83.04 | 82.83 | 0.08% |
| Aug 28, 2024 | 82.97 | 82.97 | 82.97 | 82.97 | 82.76 | -0.60% |
| Aug 27, 2024 | 83.47 | 83.47 | 83.47 | 83.47 | 83.26 | 0.16% |
| Aug 26, 2024 | 83.34 | 83.34 | 83.34 | 83.34 | 83.13 | -0.49% |
| Aug 23, 2024 | 83.75 | 83.75 | 83.75 | 83.75 | 83.54 | 1.20% |
| Aug 22, 2024 | 82.76 | 82.76 | 82.76 | 82.76 | 82.55 | -0.79% |
| Aug 21, 2024 | 83.42 | 83.42 | 83.42 | 83.42 | 83.21 | 0.35% |
| Aug 20, 2024 | 83.13 | 83.13 | 83.13 | 83.13 | 82.92 | -0.30% |
| Aug 19, 2024 | 83.38 | 83.38 | 83.38 | 83.38 | 83.17 | 0.87% |
| Aug 16, 2024 | 82.66 | 82.66 | 82.66 | 82.66 | 82.45 | 0.02% |
| Aug 15, 2024 | 82.64 | 82.64 | 82.64 | 82.64 | 82.43 | 1.85% |
| Aug 14, 2024 | 81.14 | 81.14 | 81.14 | 81.14 | 80.93 | 0.33% |
| Aug 13, 2024 | 80.87 | 80.87 | 80.87 | 80.87 | 80.66 | 1.62% |
| Aug 12, 2024 | 79.58 | 79.58 | 79.58 | 79.58 | 79.38 | -0.18% |
| Aug 9, 2024 | 79.72 | 79.72 | 79.72 | 79.72 | 79.52 | 0.63% |
| Aug 8, 2024 | 79.22 | 79.22 | 79.22 | 79.22 | 79.02 | 2.60% |
| Aug 7, 2024 | 77.21 | 77.21 | 77.21 | 77.21 | 77.01 | -0.85% |
| Aug 6, 2024 | 77.87 | 77.87 | 77.87 | 77.87 | 77.67 | 1.09% |
| Aug 5, 2024 | 77.03 | 77.03 | 77.03 | 77.03 | 76.83 | -2.42% |
| Aug 2, 2024 | 78.94 | 78.94 | 78.94 | 78.94 | 78.74 | -2.33% |
| Aug 1, 2024 | 80.82 | 80.82 | 80.82 | 80.82 | 80.61 | -1.70% |
| Jul 31, 2024 | 82.22 | 82.22 | 82.22 | 82.22 | 82.01 | 1.92% |
| Jul 30, 2024 | 80.67 | 80.67 | 80.67 | 80.67 | 80.46 | -0.28% |
| Jul 29, 2024 | 80.90 | 80.90 | 80.90 | 80.90 | 80.69 | - |
| Jul 26, 2024 | 80.90 | 80.90 | 80.90 | 80.90 | 80.69 | 1.31% |
| Jul 25, 2024 | 79.85 | 79.85 | 79.85 | 79.85 | 79.65 | -0.40% |
| Jul 24, 2024 | 80.17 | 80.17 | 80.17 | 80.17 | 79.97 | -2.48% |
| Jul 23, 2024 | 82.21 | 82.21 | 82.21 | 82.21 | 82.00 | 0.22% |
| Jul 22, 2024 | 82.03 | 82.03 | 82.03 | 82.03 | 81.82 | 0.98% |
| Jul 19, 2024 | 81.23 | 81.23 | 81.23 | 81.23 | 81.02 | -0.53% |
| Jul 18, 2024 | 81.66 | 81.66 | 81.66 | 81.66 | 81.45 | -0.72% |
| Jul 17, 2024 | 82.25 | 82.25 | 82.25 | 82.25 | 82.04 | -2.12% |
| Jul 16, 2024 | 84.03 | 84.03 | 84.03 | 84.03 | 83.82 | 0.72% |
| Jul 15, 2024 | 83.43 | 83.43 | 83.43 | 83.43 | 83.22 | 0.16% |
| Jul 12, 2024 | 83.30 | 83.30 | 83.30 | 83.30 | 83.09 | 0.43% |
| Jul 11, 2024 | 82.94 | 82.94 | 82.94 | 82.94 | 82.73 | -0.34% |
| Jul 10, 2024 | 83.22 | 83.22 | 83.22 | 83.22 | 83.01 | 1.04% |
| Jul 9, 2024 | 82.36 | 82.36 | 82.36 | 82.36 | 82.15 | -0.34% |
| Jul 8, 2024 | 82.64 | 82.64 | 82.64 | 82.64 | 82.43 | 0.07% |
| Jul 5, 2024 | 82.58 | 82.58 | 82.58 | 82.58 | 82.37 | 0.34% |
| Jul 3, 2024 | 82.30 | 82.30 | 82.30 | 82.30 | 82.09 | 0.73% |