American Funds Fundamental Invs 529-F-2 (FFXFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
84.50
+1.57 (1.89%)
May 27, 2025, 4:00 PM EDT
FFXFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 85.88 | 85.88 | 85.88 | 85.88 | 85.88 | 0.08% |
| Jun 4, 2025 | 85.81 | 85.81 | 85.81 | 85.81 | 85.81 | 0.22% |
| Jun 3, 2025 | 85.62 | 85.62 | 85.62 | 85.62 | 85.62 | 0.60% |
| Jun 2, 2025 | 85.11 | 85.11 | 85.11 | 85.11 | 85.11 | 0.69% |
| May 30, 2025 | 84.53 | 84.53 | 84.53 | 84.53 | 84.53 | 0.05% |
| May 29, 2025 | 84.49 | 84.49 | 84.49 | 84.49 | 84.49 | 0.33% |
| May 28, 2025 | 84.21 | 84.21 | 84.21 | 84.21 | 84.21 | -0.34% |
| May 27, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 1.89% |
| May 23, 2025 | 82.93 | 82.93 | 82.93 | 82.93 | 82.93 | -0.34% |
| May 22, 2025 | 83.21 | 83.21 | 83.21 | 83.21 | 83.21 | 0.01% |
| May 21, 2025 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | -1.39% |
| May 20, 2025 | 84.37 | 84.37 | 84.37 | 84.37 | 84.37 | -0.22% |
| May 19, 2025 | 84.56 | 84.56 | 84.56 | 84.56 | 84.56 | 0.37% |
| May 16, 2025 | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | 0.77% |
| May 15, 2025 | 83.61 | 83.61 | 83.61 | 83.61 | 83.61 | 0.24% |
| May 14, 2025 | 83.41 | 83.41 | 83.41 | 83.41 | 83.41 | -0.01% |
| May 13, 2025 | 83.42 | 83.42 | 83.42 | 83.42 | 83.42 | 0.75% |
| May 12, 2025 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | 2.91% |
| May 9, 2025 | 80.46 | 80.46 | 80.46 | 80.46 | 80.46 | -0.16% |
| May 8, 2025 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | 0.55% |
| May 7, 2025 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | 0.36% |
| May 6, 2025 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | -0.68% |
| May 5, 2025 | 80.41 | 80.41 | 80.41 | 80.41 | 80.41 | -0.21% |
| May 2, 2025 | 80.58 | 80.58 | 80.58 | 80.58 | 80.58 | 1.85% |
| May 1, 2025 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | 0.76% |
| Apr 30, 2025 | 78.52 | 78.52 | 78.52 | 78.52 | 78.52 | 0.14% |
| Apr 29, 2025 | 78.41 | 78.41 | 78.41 | 78.41 | 78.41 | 0.37% |
| Apr 28, 2025 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | 0.17% |
| Apr 25, 2025 | 77.99 | 77.99 | 77.99 | 77.99 | 77.99 | 0.67% |
| Apr 24, 2025 | 77.47 | 77.47 | 77.47 | 77.47 | 77.47 | 1.89% |
| Apr 23, 2025 | 76.03 | 76.03 | 76.03 | 76.03 | 76.03 | 1.85% |
| Apr 22, 2025 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | 2.20% |
| Apr 21, 2025 | 73.04 | 73.04 | 73.04 | 73.04 | 73.04 | -2.03% |
| Apr 17, 2025 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | -0.20% |
| Apr 16, 2025 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | -1.63% |
| Apr 15, 2025 | 75.94 | 75.94 | 75.94 | 75.94 | 75.94 | 0.15% |
| Apr 14, 2025 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | 0.64% |
| Apr 11, 2025 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | 2.02% |
| Apr 10, 2025 | 73.86 | 73.86 | 73.86 | 73.86 | 73.86 | -3.12% |
| Apr 9, 2025 | 76.24 | 76.24 | 76.24 | 76.24 | 76.24 | 8.98% |
| Apr 8, 2025 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | -1.17% |
| Apr 7, 2025 | 70.79 | 70.79 | 70.79 | 70.79 | 70.79 | -2.75% |
| Apr 4, 2025 | 72.79 | 72.79 | 72.79 | 72.79 | 72.79 | -3.27% |
| Apr 3, 2025 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | -4.65% |
| Apr 2, 2025 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | 0.62% |
| Apr 1, 2025 | 78.43 | 78.43 | 78.43 | 78.43 | 78.43 | 0.63% |
| Mar 31, 2025 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | 0.13% |
| Mar 28, 2025 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | -1.96% |
| Mar 27, 2025 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | -0.61% |
| Mar 26, 2025 | 79.89 | 79.89 | 79.89 | 79.89 | 79.89 | -1.29% |