American Funds Fundamental Investors® Class F-2 (FINFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
79.36
-0.49 (-0.61%)
Mar 27, 2025, 5:00 PM EST
FINFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 28, 2025 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | -1.97% |
| Mar 27, 2025 | 79.36 | 79.36 | 79.36 | 79.36 | 79.36 | -0.61% |
| Mar 26, 2025 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | -1.29% |
| Mar 25, 2025 | 80.89 | 80.89 | 80.89 | 80.89 | 80.89 | - |
| Mar 24, 2025 | 80.89 | 80.89 | 80.89 | 80.89 | 80.89 | 1.51% |
| Mar 21, 2025 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | -0.11% |
| Mar 20, 2025 | 79.78 | 79.78 | 79.78 | 79.78 | 79.78 | -0.21% |
| Mar 19, 2025 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | 1.37% |
| Mar 18, 2025 | 78.87 | 78.87 | 78.87 | 78.87 | 78.87 | -1.14% |
| Mar 17, 2025 | 79.78 | 79.78 | 79.78 | 79.78 | 79.78 | 0.91% |
| Mar 14, 2025 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | 2.14% |
| Mar 13, 2025 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | -1.19% |
| Mar 12, 2025 | 78.33 | 78.33 | 78.33 | 78.33 | 78.33 | 0.47% |
| Mar 11, 2025 | 77.96 | 77.96 | 77.96 | 77.96 | 77.75 | 0.10% |
| Mar 10, 2025 | 77.88 | 77.88 | 77.88 | 77.88 | 77.67 | -2.76% |
| Mar 7, 2025 | 80.09 | 80.09 | 80.09 | 80.09 | 79.88 | 0.63% |
| Mar 6, 2025 | 79.59 | 79.59 | 79.59 | 79.59 | 79.38 | -2.09% |
| Mar 5, 2025 | 81.29 | 81.29 | 81.29 | 81.29 | 81.07 | 1.68% |
| Mar 4, 2025 | 79.95 | 79.95 | 79.95 | 79.95 | 79.74 | -1.08% |
| Mar 3, 2025 | 80.82 | 80.82 | 80.82 | 80.82 | 80.60 | -1.68% |
| Feb 28, 2025 | 82.20 | 82.20 | 82.20 | 82.20 | 81.98 | 1.29% |
| Feb 27, 2025 | 81.15 | 81.15 | 81.15 | 81.15 | 80.93 | -1.95% |
| Feb 26, 2025 | 82.76 | 82.76 | 82.76 | 82.76 | 82.54 | 0.53% |
| Feb 25, 2025 | 82.32 | 82.32 | 82.32 | 82.32 | 82.10 | -0.42% |
| Feb 24, 2025 | 82.67 | 82.67 | 82.67 | 82.67 | 82.45 | -0.70% |
| Feb 21, 2025 | 83.25 | 83.25 | 83.25 | 83.25 | 83.03 | -1.93% |
| Feb 20, 2025 | 84.89 | 84.89 | 84.89 | 84.89 | 84.66 | -0.57% |
| Feb 19, 2025 | 85.38 | 85.38 | 85.38 | 85.38 | 85.15 | 0.09% |
| Feb 18, 2025 | 85.30 | 85.30 | 85.30 | 85.30 | 85.07 | 0.11% |
| Feb 14, 2025 | 85.21 | 85.21 | 85.21 | 85.21 | 84.98 | -0.18% |
| Feb 13, 2025 | 85.36 | 85.36 | 85.36 | 85.36 | 85.13 | 0.62% |
| Feb 12, 2025 | 84.83 | 84.83 | 84.83 | 84.83 | 84.60 | -0.20% |
| Feb 11, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 84.77 | -0.12% |
| Feb 10, 2025 | 85.10 | 85.10 | 85.10 | 85.10 | 84.87 | 0.87% |
| Feb 7, 2025 | 84.37 | 84.37 | 84.37 | 84.37 | 84.14 | -0.94% |
| Feb 6, 2025 | 85.17 | 85.17 | 85.17 | 85.17 | 84.94 | 0.58% |
| Feb 5, 2025 | 84.68 | 84.68 | 84.68 | 84.68 | 84.45 | 0.77% |
| Feb 4, 2025 | 84.03 | 84.03 | 84.03 | 84.03 | 83.80 | 0.59% |
| Feb 3, 2025 | 83.54 | 83.54 | 83.54 | 83.54 | 83.32 | -0.70% |
| Jan 31, 2025 | 84.13 | 84.13 | 84.13 | 84.13 | 83.90 | -0.40% |
| Jan 30, 2025 | 84.47 | 84.47 | 84.47 | 84.47 | 84.24 | 0.97% |
| Jan 29, 2025 | 83.66 | 83.66 | 83.66 | 83.66 | 83.44 | -0.17% |
| Jan 28, 2025 | 83.80 | 83.80 | 83.80 | 83.80 | 83.58 | 0.75% |
| Jan 27, 2025 | 83.18 | 83.18 | 83.18 | 83.18 | 82.96 | -2.65% |
| Jan 24, 2025 | 85.44 | 85.44 | 85.44 | 85.44 | 85.21 | 0.23% |
| Jan 23, 2025 | 85.24 | 85.24 | 85.24 | 85.24 | 85.01 | 0.48% |
| Jan 22, 2025 | 84.83 | 84.83 | 84.83 | 84.83 | 84.60 | 0.41% |
| Jan 21, 2025 | 84.48 | 84.48 | 84.48 | 84.48 | 84.25 | 1.38% |
| Jan 17, 2025 | 83.33 | 83.33 | 83.33 | 83.33 | 83.11 | 1.04% |
| Jan 16, 2025 | 82.47 | 82.47 | 82.47 | 82.47 | 82.25 | 0.37% |