American Funds Fundamental Invs 529-F-2 (FFXFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
94.59
+0.17 (0.18%)
Oct 3, 2025, 4:00 PM EDT
FFXFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 6, 2025 | 94.78 | 94.78 | 94.78 | 94.78 | 94.78 | 0.20% |
| Oct 3, 2025 | 94.59 | 94.59 | 94.59 | 94.59 | 94.59 | 0.18% |
| Oct 2, 2025 | 94.42 | 94.42 | 94.42 | 94.42 | 94.42 | 0.36% |
| Oct 1, 2025 | 94.08 | 94.08 | 94.08 | 94.08 | 94.08 | 0.68% |
| Sep 30, 2025 | 93.44 | 93.44 | 93.44 | 93.44 | 93.44 | 0.21% |
| Sep 29, 2025 | 93.24 | 93.24 | 93.24 | 93.24 | 93.24 | 0.33% |
| Sep 26, 2025 | 92.93 | 92.93 | 92.93 | 92.93 | 92.93 | 0.45% |
| Sep 25, 2025 | 92.51 | 92.51 | 92.51 | 92.51 | 92.51 | -0.80% |
| Sep 24, 2025 | 93.26 | 93.26 | 93.26 | 93.26 | 93.26 | -0.52% |
| Sep 23, 2025 | 93.75 | 93.75 | 93.75 | 93.75 | 93.75 | -0.17% |
| Sep 22, 2025 | 93.91 | 93.91 | 93.91 | 93.91 | 93.91 | 0.17% |
| Sep 19, 2025 | 93.75 | 93.75 | 93.75 | 93.75 | 93.75 | 0.01% |
| Sep 18, 2025 | 93.74 | 93.74 | 93.74 | 93.74 | 93.74 | 0.68% |
| Sep 17, 2025 | 93.11 | 93.11 | 93.11 | 93.11 | 93.11 | -0.69% |
| Sep 16, 2025 | 93.76 | 93.76 | 93.76 | 93.76 | 93.76 | 0.01% |
| Sep 15, 2025 | 93.75 | 93.75 | 93.75 | 93.75 | 93.75 | 0.46% |
| Sep 12, 2025 | 93.32 | 93.32 | 93.32 | 93.32 | 93.32 | -0.16% |
| Sep 11, 2025 | 93.47 | 93.47 | 93.47 | 93.47 | 93.47 | 0.74% |
| Sep 10, 2025 | 92.78 | 92.78 | 92.78 | 92.78 | 92.78 | 1.01% |
| Sep 9, 2025 | 91.85 | 91.85 | 91.85 | 91.85 | 91.85 | 0.24% |
| Sep 8, 2025 | 91.63 | 91.63 | 91.63 | 91.63 | 91.63 | 0.49% |
| Sep 5, 2025 | 91.18 | 91.18 | 91.18 | 91.18 | 91.18 | 0.55% |
| Sep 4, 2025 | 90.68 | 90.68 | 90.68 | 90.68 | 90.68 | 0.79% |
| Sep 3, 2025 | 89.97 | 89.97 | 89.97 | 89.97 | 89.97 | 0.17% |
| Sep 2, 2025 | 89.82 | 89.82 | 89.82 | 89.82 | 89.82 | -0.56% |
| Aug 29, 2025 | 90.33 | 90.33 | 90.33 | 90.33 | 90.33 | -0.66% |
| Aug 28, 2025 | 90.93 | 90.93 | 90.93 | 90.93 | 90.93 | 0.60% |
| Aug 27, 2025 | 90.39 | 90.39 | 90.39 | 90.39 | 90.39 | 0.14% |
| Aug 26, 2025 | 90.26 | 90.26 | 90.26 | 90.26 | 90.26 | 0.39% |
| Aug 25, 2025 | 89.91 | 89.91 | 89.91 | 89.91 | 89.91 | -0.51% |
| Aug 22, 2025 | 90.37 | 90.37 | 90.37 | 90.37 | 90.37 | 1.56% |
| Aug 21, 2025 | 88.98 | 88.98 | 88.98 | 88.98 | 88.98 | -0.27% |
| Aug 20, 2025 | 89.22 | 89.22 | 89.22 | 89.22 | 89.22 | -0.32% |
| Aug 19, 2025 | 89.51 | 89.51 | 89.51 | 89.51 | 89.51 | -0.82% |
| Aug 18, 2025 | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | 0.14% |
| Aug 15, 2025 | 90.12 | 90.12 | 90.12 | 90.12 | 90.12 | -0.40% |
| Aug 14, 2025 | 90.48 | 90.48 | 90.48 | 90.48 | 90.48 | -0.13% |
| Aug 13, 2025 | 90.60 | 90.60 | 90.60 | 90.60 | 90.60 | 0.03% |
| Aug 12, 2025 | 90.57 | 90.57 | 90.57 | 90.57 | 90.57 | 1.35% |
| Aug 11, 2025 | 89.36 | 89.36 | 89.36 | 89.36 | 89.36 | -0.08% |
| Aug 8, 2025 | 89.43 | 89.43 | 89.43 | 89.43 | 89.43 | 0.36% |
| Aug 7, 2025 | 89.11 | 89.11 | 89.11 | 89.11 | 89.11 | 0.03% |
| Aug 6, 2025 | 89.08 | 89.08 | 89.08 | 89.08 | 89.08 | 0.56% |
| Aug 5, 2025 | 88.58 | 88.58 | 88.58 | 88.58 | 88.58 | -0.91% |
| Aug 4, 2025 | 89.39 | 89.39 | 89.39 | 89.39 | 89.39 | 1.76% |
| Aug 1, 2025 | 87.84 | 87.84 | 87.84 | 87.84 | 87.84 | -1.77% |
| Jul 31, 2025 | 89.42 | 89.42 | 89.42 | 89.42 | 89.42 | -0.23% |
| Jul 30, 2025 | 89.63 | 89.63 | 89.63 | 89.63 | 89.63 | 0.15% |
| Jul 29, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -0.29% |
| Jul 28, 2025 | 89.76 | 89.76 | 89.76 | 89.76 | 89.76 | -0.19% |