American Funds Fundamental Invs F-2 (FINFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
101.67
-0.48 (-0.47%)
Oct 1, 2026, 8:06 AM EST
FINFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 30, 2026 | 101.67 | 101.67 | 101.67 | 101.67 | 101.67 | -0.47% |
| Sep 29, 2026 | 102.15 | 102.15 | 102.15 | 102.15 | 102.15 | 0.13% |
| Sep 28, 2026 | 102.02 | 102.02 | 102.02 | 102.02 | 102.02 | -0.76% |
| Sep 25, 2026 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | 0.33% |
| Sep 24, 2026 | 102.46 | 102.46 | 102.46 | 102.46 | 102.46 | -0.03% |
| Sep 23, 2026 | 102.49 | 102.49 | 102.49 | 102.49 | 102.49 | -0.96% |
| Sep 22, 2026 | 103.48 | 103.48 | 103.48 | 103.48 | 103.48 | 0.05% |
| Sep 21, 2026 | 103.43 | 103.43 | 103.43 | 103.43 | 103.43 | 1.55% |
| Sep 18, 2026 | 101.85 | 101.85 | 101.85 | 101.85 | 101.85 | 0.38% |
| Sep 17, 2026 | 101.46 | 101.46 | 101.46 | 101.46 | 101.46 | 1.10% |
| Sep 16, 2026 | 100.36 | 100.36 | 100.36 | 100.36 | 100.36 | -0.42% |
| Sep 15, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 100.78 | -0.86% |
| Sep 14, 2026 | 101.88 | 101.88 | 101.88 | 101.88 | 101.66 | -0.64% |
| Sep 11, 2026 | 102.54 | 102.54 | 102.54 | 102.54 | 102.32 | 0.49% |
| Sep 10, 2026 | 102.04 | 102.04 | 102.04 | 102.04 | 101.82 | -0.79% |
| Sep 9, 2026 | 102.85 | 102.85 | 102.85 | 102.85 | 102.63 | -0.61% |
| Sep 8, 2026 | 103.48 | 103.48 | 103.48 | 103.48 | 103.26 | -0.16% |
| Sep 4, 2026 | 103.65 | 103.65 | 103.65 | 103.65 | 103.42 | -0.01% |
| Sep 3, 2026 | 103.66 | 103.66 | 103.66 | 103.66 | 103.43 | 0.79% |
| Sep 2, 2026 | 102.85 | 102.85 | 102.85 | 102.85 | 102.63 | 0.35% |
| Sep 1, 2026 | 102.49 | 102.49 | 102.49 | 102.49 | 102.27 | -0.72% |
| Aug 31, 2026 | 103.23 | 103.23 | 103.23 | 103.23 | 103.01 | -0.65% |
| Aug 28, 2026 | 103.91 | 103.91 | 103.91 | 103.91 | 103.68 | -0.23% |
| Aug 27, 2026 | 104.15 | 104.15 | 104.15 | 104.15 | 103.92 | 0.33% |
| Aug 26, 2026 | 103.81 | 103.81 | 103.81 | 103.81 | 103.58 | 0.12% |
| Aug 25, 2026 | 103.69 | 103.69 | 103.69 | 103.69 | 103.46 | 0.38% |
| Aug 24, 2026 | 103.30 | 103.30 | 103.30 | 103.30 | 103.08 | -0.29% |
| Aug 21, 2026 | 103.60 | 103.60 | 103.60 | 103.60 | 103.37 | 0.63% |
| Aug 20, 2026 | 102.95 | 102.95 | 102.95 | 102.95 | 102.73 | -0.17% |
| Aug 19, 2026 | 103.13 | 103.13 | 103.13 | 103.13 | 102.91 | -0.02% |
| Aug 18, 2026 | 103.15 | 103.15 | 103.15 | 103.15 | 102.93 | -1.15% |
| Aug 17, 2026 | 104.35 | 104.35 | 104.35 | 104.35 | 104.12 | -0.53% |
| Aug 14, 2026 | 104.91 | 104.91 | 104.91 | 104.91 | 104.68 | -0.41% |
| Aug 13, 2026 | 105.34 | 105.34 | 105.34 | 105.34 | 105.11 | 0.81% |
| Aug 12, 2026 | 104.49 | 104.49 | 104.49 | 104.49 | 104.26 | 0.10% |
| Aug 11, 2026 | 104.39 | 104.39 | 104.39 | 104.39 | 104.16 | -0.17% |
| Aug 10, 2026 | 104.57 | 104.57 | 104.57 | 104.57 | 104.34 | -0.22% |
| Aug 7, 2026 | 104.80 | 104.80 | 104.80 | 104.80 | 104.57 | 0.43% |
| Aug 6, 2026 | 104.35 | 104.35 | 104.35 | 104.35 | 104.12 | -0.51% |
| Aug 5, 2026 | 104.89 | 104.89 | 104.89 | 104.89 | 104.66 | 0.11% |
| Aug 4, 2026 | 104.77 | 104.77 | 104.77 | 104.77 | 104.54 | 1.50% |
| Aug 3, 2026 | 103.22 | 103.22 | 103.22 | 103.22 | 103.00 | 1.10% |
| Jul 31, 2026 | 102.10 | 102.10 | 102.10 | 102.10 | 101.88 | 0.96% |
| Jul 30, 2026 | 101.13 | 101.13 | 101.13 | 101.13 | 100.91 | 2.12% |
| Jul 29, 2026 | 99.03 | 99.03 | 99.03 | 99.03 | 98.81 | -1.74% |
| Jul 28, 2026 | 100.78 | 100.78 | 100.78 | 100.78 | 100.56 | -0.03% |
| Jul 27, 2026 | 100.81 | 100.81 | 100.81 | 100.81 | 100.59 | 0.32% |
| Jul 24, 2026 | 100.49 | 100.49 | 100.49 | 100.49 | 100.27 | -0.56% |
| Jul 23, 2026 | 101.06 | 101.06 | 101.06 | 101.06 | 100.84 | -0.98% |
| Jul 22, 2026 | 102.06 | 102.06 | 102.06 | 102.06 | 101.84 | - |