American Funds Fundamental Investors® Class F-2 (FINFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
83.33
+0.86 (1.04%)
Jan 17, 2025, 4:00 PM EST
FINFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 17, 2025 | 83.33 | 83.33 | 83.33 | 83.33 | 83.33 | 1.04% |
| Jan 16, 2025 | 82.47 | 82.47 | 82.47 | 82.47 | 82.47 | 0.37% |
| Jan 15, 2025 | 82.17 | 82.17 | 82.17 | 82.17 | 82.17 | 1.51% |
| Jan 14, 2025 | 80.95 | 80.95 | 80.95 | 80.95 | 80.95 | 0.35% |
| Jan 13, 2025 | 80.67 | 80.67 | 80.67 | 80.67 | 80.67 | -0.05% |
| Jan 10, 2025 | 80.71 | 80.71 | 80.71 | 80.71 | 80.71 | -1.28% |
| Jan 8, 2025 | 81.76 | 81.76 | 81.76 | 81.76 | 81.76 | 0.06% |
| Jan 7, 2025 | 81.71 | 81.71 | 81.71 | 81.71 | 81.71 | -1.07% |
| Jan 6, 2025 | 82.59 | 82.59 | 82.59 | 82.59 | 82.59 | 0.88% |
| Jan 3, 2025 | 81.87 | 81.87 | 81.87 | 81.87 | 81.87 | 1.21% |
| Jan 2, 2025 | 80.89 | 80.89 | 80.89 | 80.89 | 80.89 | 0.29% |
| Dec 31, 2024 | 80.66 | 80.66 | 80.66 | 80.66 | 80.66 | -0.44% |
| Dec 30, 2024 | 81.02 | 81.02 | 81.02 | 81.02 | 81.02 | -1.16% |
| Dec 27, 2024 | 81.97 | 81.97 | 81.97 | 81.97 | 81.97 | -0.91% |
| Dec 26, 2024 | 82.72 | 82.72 | 82.72 | 82.72 | 82.72 | 0.05% |
| Dec 24, 2024 | 82.68 | 82.68 | 82.68 | 82.68 | 82.68 | 0.98% |
| Dec 23, 2024 | 81.88 | 81.88 | 81.88 | 81.88 | 81.88 | 0.86% |
| Dec 20, 2024 | 81.18 | 81.18 | 81.18 | 81.18 | 81.18 | 0.92% |
| Dec 19, 2024 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | -0.62% |
| Dec 18, 2024 | 80.94 | 80.94 | 80.94 | 80.94 | 80.94 | -10.24% |
| Dec 17, 2024 | 90.17 | 90.17 | 90.17 | 90.17 | 83.74 | -0.82% |
| Dec 16, 2024 | 90.92 | 90.92 | 90.92 | 90.92 | 84.43 | 1.00% |
| Dec 13, 2024 | 90.02 | 90.02 | 90.02 | 90.02 | 83.60 | 1.32% |
| Dec 12, 2024 | 88.85 | 88.85 | 88.85 | 88.85 | 82.51 | -0.73% |
| Dec 11, 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 83.11 | 1.21% |
| Dec 10, 2024 | 88.43 | 88.43 | 88.43 | 88.43 | 82.12 | -0.53% |
| Dec 9, 2024 | 88.90 | 88.90 | 88.90 | 88.90 | 82.56 | -0.75% |
| Dec 6, 2024 | 89.57 | 89.57 | 89.57 | 89.57 | 83.18 | 0.29% |
| Dec 5, 2024 | 89.31 | 89.31 | 89.31 | 89.31 | 82.94 | -0.30% |
| Dec 4, 2024 | 89.58 | 89.58 | 89.58 | 89.58 | 83.19 | 0.86% |
| Dec 3, 2024 | 88.82 | 88.82 | 88.82 | 88.82 | 82.48 | 0.10% |
| Dec 2, 2024 | 88.73 | 88.73 | 88.73 | 88.73 | 82.40 | 0.27% |
| Nov 29, 2024 | 88.49 | 88.49 | 88.49 | 88.49 | 82.18 | 0.55% |
| Nov 27, 2024 | 88.01 | 88.01 | 88.01 | 88.01 | 81.73 | -0.46% |
| Nov 26, 2024 | 88.42 | 88.42 | 88.42 | 88.42 | 82.11 | 0.24% |
| Nov 25, 2024 | 88.21 | 88.21 | 88.21 | 88.21 | 81.92 | 0.44% |
| Nov 22, 2024 | 87.82 | 87.82 | 87.82 | 87.82 | 81.55 | 0.56% |
| Nov 21, 2024 | 87.33 | 87.33 | 87.33 | 87.33 | 81.10 | 0.22% |
| Nov 20, 2024 | 87.14 | 87.14 | 87.14 | 87.14 | 80.92 | 0.26% |
| Nov 19, 2024 | 86.91 | 86.91 | 86.91 | 86.91 | 80.71 | 0.43% |
| Nov 18, 2024 | 86.54 | 86.54 | 86.54 | 86.54 | 80.37 | 0.55% |
| Nov 15, 2024 | 86.07 | 86.07 | 86.07 | 86.07 | 79.93 | -1.44% |
| Nov 14, 2024 | 87.33 | 87.33 | 87.33 | 87.33 | 81.10 | -0.76% |
| Nov 13, 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 81.72 | -0.29% |
| Nov 12, 2024 | 88.26 | 88.26 | 88.26 | 88.26 | 81.96 | -0.66% |
| Nov 11, 2024 | 88.85 | 88.85 | 88.85 | 88.85 | 82.51 | 0.30% |
| Nov 8, 2024 | 88.58 | 88.58 | 88.58 | 88.58 | 82.26 | 0.15% |
| Nov 7, 2024 | 88.45 | 88.45 | 88.45 | 88.45 | 82.14 | 0.59% |
| Nov 6, 2024 | 87.93 | 87.93 | 87.93 | 87.93 | 81.66 | 1.96% |
| Nov 5, 2024 | 86.24 | 86.24 | 86.24 | 86.24 | 80.09 | 1.41% |
| Nov 4, 2024 | 85.04 | 85.04 | 85.04 | 85.04 | 78.97 | -0.25% |
| Nov 1, 2024 | 85.25 | 85.25 | 85.25 | 85.25 | 79.17 | 0.24% |
| Oct 31, 2024 | 85.05 | 85.05 | 85.05 | 85.05 | 78.98 | -1.71% |
| Oct 30, 2024 | 86.53 | 86.53 | 86.53 | 86.53 | 80.36 | -0.22% |
| Oct 29, 2024 | 86.72 | 86.72 | 86.72 | 86.72 | 80.53 | 0.38% |
| Oct 28, 2024 | 86.39 | 86.39 | 86.39 | 86.39 | 80.23 | 0.17% |
| Oct 25, 2024 | 86.24 | 86.24 | 86.24 | 86.24 | 80.09 | -0.02% |
| Oct 24, 2024 | 86.26 | 86.26 | 86.26 | 86.26 | 80.11 | 0.14% |
| Oct 23, 2024 | 86.14 | 86.14 | 86.14 | 86.14 | 79.99 | -0.87% |
| Oct 22, 2024 | 86.90 | 86.90 | 86.90 | 86.90 | 80.70 | 0.07% |
| Oct 21, 2024 | 86.84 | 86.84 | 86.84 | 86.84 | 80.64 | -0.32% |
| Oct 18, 2024 | 87.12 | 87.12 | 87.12 | 87.12 | 80.90 | 0.16% |
| Oct 17, 2024 | 86.98 | 86.98 | 86.98 | 86.98 | 80.77 | 0.31% |
| Oct 16, 2024 | 86.71 | 86.71 | 86.71 | 86.71 | 80.52 | 0.52% |
| Oct 15, 2024 | 86.26 | 86.26 | 86.26 | 86.26 | 80.11 | -1.28% |
| Oct 14, 2024 | 87.38 | 87.38 | 87.38 | 87.38 | 81.15 | 0.58% |
| Oct 11, 2024 | 86.88 | 86.88 | 86.88 | 86.88 | 80.68 | 0.82% |
| Oct 10, 2024 | 86.17 | 86.17 | 86.17 | 86.17 | 80.02 | -0.16% |
| Oct 9, 2024 | 86.31 | 86.31 | 86.31 | 86.31 | 80.15 | 0.63% |
| Oct 8, 2024 | 85.77 | 85.77 | 85.77 | 85.77 | 79.65 | 0.74% |
| Oct 7, 2024 | 85.14 | 85.14 | 85.14 | 85.14 | 79.07 | -0.63% |
| Oct 4, 2024 | 85.68 | 85.68 | 85.68 | 85.68 | 79.57 | 1.09% |
| Oct 3, 2024 | 84.76 | 84.76 | 84.76 | 84.76 | 78.71 | -0.28% |
| Oct 2, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 78.94 | 0.15% |
| Oct 1, 2024 | 84.87 | 84.87 | 84.87 | 84.87 | 78.82 | -0.62% |
| Sep 30, 2024 | 85.40 | 85.40 | 85.40 | 85.40 | 79.31 | - |
| Sep 27, 2024 | 85.40 | 85.40 | 85.40 | 85.40 | 79.31 | -0.35% |
| Sep 26, 2024 | 85.70 | 85.70 | 85.70 | 85.70 | 79.59 | 0.69% |
| Sep 25, 2024 | 85.11 | 85.11 | 85.11 | 85.11 | 79.04 | -0.16% |
| Sep 24, 2024 | 85.25 | 85.25 | 85.25 | 85.25 | 79.17 | 0.31% |
| Sep 23, 2024 | 84.99 | 84.99 | 84.99 | 84.99 | 78.93 | 0.39% |
| Sep 20, 2024 | 84.66 | 84.66 | 84.66 | 84.66 | 78.62 | 0.06% |
| Sep 19, 2024 | 84.61 | 84.61 | 84.61 | 84.61 | 78.57 | 1.82% |
| Sep 18, 2024 | 83.10 | 83.10 | 83.10 | 83.10 | 77.17 | -0.60% |
| Sep 17, 2024 | 83.60 | 83.60 | 83.60 | 83.60 | 77.44 | - |
| Sep 16, 2024 | 83.60 | 83.60 | 83.60 | 83.60 | 77.44 | 0.19% |
| Sep 13, 2024 | 83.44 | 83.44 | 83.44 | 83.44 | 77.29 | 0.91% |
| Sep 12, 2024 | 82.69 | 82.69 | 82.69 | 82.69 | 76.60 | 1.11% |
| Sep 11, 2024 | 81.78 | 81.78 | 81.78 | 81.78 | 75.75 | 1.41% |
| Sep 10, 2024 | 80.64 | 80.64 | 80.64 | 80.64 | 74.70 | 0.41% |
| Sep 9, 2024 | 80.31 | 80.31 | 80.31 | 80.31 | 74.39 | 1.08% |
| Sep 6, 2024 | 79.45 | 79.45 | 79.45 | 79.45 | 73.60 | -2.08% |
| Sep 5, 2024 | 81.14 | 81.14 | 81.14 | 81.14 | 75.16 | -0.44% |
| Sep 4, 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 75.49 | -0.26% |
| Sep 3, 2024 | 81.71 | 81.71 | 81.71 | 81.71 | 75.69 | -2.41% |
| Aug 30, 2024 | 83.73 | 83.73 | 83.73 | 83.73 | 77.56 | 0.88% |
| Aug 29, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 76.88 | 0.08% |
| Aug 28, 2024 | 82.93 | 82.93 | 82.93 | 82.93 | 76.82 | -0.60% |
| Aug 27, 2024 | 83.43 | 83.43 | 83.43 | 83.43 | 77.28 | 0.16% |
| Aug 26, 2024 | 83.30 | 83.30 | 83.30 | 83.30 | 77.16 | -0.49% |