American Funds Fundamental Investors® Class 529-F-2 (FFXFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
104.63
-0.23 (-0.22%)
Aug 10, 2026, 9:30 AM EST
FFXFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 11, 2026 | 104.45 | 104.45 | 104.45 | 104.45 | 104.45 | -0.17% |
| Aug 10, 2026 | 104.63 | 104.63 | 104.63 | 104.63 | 104.63 | -0.22% |
| Aug 7, 2026 | 104.86 | 104.86 | 104.86 | 104.86 | 104.86 | 0.43% |
| Aug 6, 2026 | 104.41 | 104.41 | 104.41 | 104.41 | 104.41 | -0.51% |
| Aug 5, 2026 | 104.95 | 104.95 | 104.95 | 104.95 | 104.95 | 0.10% |
| Aug 4, 2026 | 104.84 | 104.84 | 104.84 | 104.84 | 104.84 | 1.51% |
| Aug 3, 2026 | 103.28 | 103.28 | 103.28 | 103.28 | 103.28 | 1.10% |
| Jul 31, 2026 | 102.16 | 102.16 | 102.16 | 102.16 | 102.16 | 0.96% |
| Jul 30, 2026 | 101.19 | 101.19 | 101.19 | 101.19 | 101.19 | 2.12% |
| Jul 29, 2026 | 99.09 | 99.09 | 99.09 | 99.09 | 99.09 | -1.73% |
| Jul 28, 2026 | 100.83 | 100.83 | 100.83 | 100.83 | 100.83 | -0.04% |
| Jul 27, 2026 | 100.87 | 100.87 | 100.87 | 100.87 | 100.87 | 0.32% |
| Jul 24, 2026 | 100.55 | 100.55 | 100.55 | 100.55 | 100.55 | -0.55% |
| Jul 23, 2026 | 101.11 | 101.11 | 101.11 | 101.11 | 101.11 | -0.99% |
| Jul 22, 2026 | 102.12 | 102.12 | 102.12 | 102.12 | 102.12 | - |
| Jul 21, 2026 | 102.12 | 102.12 | 102.12 | 102.12 | 102.12 | 1.16% |
| Jul 20, 2026 | 100.95 | 100.95 | 100.95 | 100.95 | 100.95 | 0.03% |
| Jul 17, 2026 | 100.92 | 100.92 | 100.92 | 100.92 | 100.92 | -0.92% |
| Jul 16, 2026 | 101.86 | 101.86 | 101.86 | 101.86 | 101.86 | -0.86% |
| Jul 15, 2026 | 102.74 | 102.74 | 102.74 | 102.74 | 102.74 | 0.51% |
| Jul 14, 2026 | 102.22 | 102.22 | 102.22 | 102.22 | 102.22 | 0.55% |
| Jul 13, 2026 | 101.66 | 101.66 | 101.66 | 101.66 | 101.66 | -1.31% |
| Jul 10, 2026 | 103.01 | 103.01 | 103.01 | 103.01 | 103.01 | 0.17% |
| Jul 9, 2026 | 102.84 | 102.84 | 102.84 | 102.84 | 102.84 | 0.87% |
| Jul 8, 2026 | 101.95 | 101.95 | 101.95 | 101.95 | 101.95 | -0.26% |
| Jul 7, 2026 | 102.22 | 102.22 | 102.22 | 102.22 | 102.22 | -0.82% |
| Jul 6, 2026 | 103.07 | 103.07 | 103.07 | 103.07 | 103.07 | 0.88% |
| Jul 2, 2026 | 102.17 | 102.17 | 102.17 | 102.17 | 102.17 | -0.60% |
| Jul 1, 2026 | 102.79 | 102.79 | 102.79 | 102.79 | 102.79 | -0.69% |
| Jun 30, 2026 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 0.62% |
| Jun 29, 2026 | 102.86 | 102.86 | 102.86 | 102.86 | 102.86 | 1.41% |
| Jun 26, 2026 | 101.43 | 101.43 | 101.43 | 101.43 | 101.43 | -0.59% |
| Jun 25, 2026 | 102.03 | 102.03 | 102.03 | 102.03 | 102.03 | 0.71% |
| Jun 24, 2026 | 101.31 | 101.31 | 101.31 | 101.31 | 101.31 | 0.02% |
| Jun 23, 2026 | 101.29 | 101.29 | 101.29 | 101.29 | 101.29 | -1.73% |
| Jun 22, 2026 | 103.07 | 103.07 | 103.07 | 103.07 | 103.07 | -0.55% |
| Jun 18, 2026 | 103.64 | 103.64 | 103.64 | 103.64 | 103.64 | 1.52% |
| Jun 17, 2026 | 102.09 | 102.09 | 102.09 | 102.09 | 102.09 | -0.97% |
| Jun 16, 2026 | 103.09 | 103.09 | 103.09 | 103.09 | 103.09 | -0.56% |
| Jun 15, 2026 | 105.47 | 105.47 | 105.47 | 105.47 | 103.68 | 2.16% |
| Jun 12, 2026 | 103.24 | 103.24 | 103.24 | 103.24 | 101.48 | 0.53% |
| Jun 11, 2026 | 102.70 | 102.70 | 102.70 | 102.70 | 100.95 | 2.31% |
| Jun 10, 2026 | 100.38 | 100.38 | 100.38 | 100.38 | 98.67 | -1.85% |
| Jun 9, 2026 | 102.27 | 102.27 | 102.27 | 102.27 | 100.53 | 0.34% |
| Jun 8, 2026 | 101.92 | 101.92 | 101.92 | 101.92 | 100.19 | 0.49% |
| Jun 5, 2026 | 101.42 | 101.42 | 101.42 | 101.42 | 99.69 | -3.10% |
| Jun 4, 2026 | 104.66 | 104.66 | 104.66 | 104.66 | 102.88 | -0.25% |
| Jun 3, 2026 | 104.92 | 104.92 | 104.92 | 104.92 | 103.13 | -0.70% |
| Jun 2, 2026 | 105.66 | 105.66 | 105.66 | 105.66 | 103.86 | 0.01% |
| Jun 1, 2026 | 105.65 | 105.65 | 105.65 | 105.65 | 103.85 | 0.22% |