American Funds Fundamental Investors® Class F-3 (FUNFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
87.35
+0.20 (0.23%)
Nov 22, 2024, 8:05 AM EST
FUNFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 21, 2024 | 87.35 | 87.35 | 87.35 | 87.35 | 87.35 | 0.23% |
| Nov 20, 2024 | 87.15 | 87.15 | 87.15 | 87.15 | 87.15 | 0.25% |
| Nov 19, 2024 | 86.93 | 86.93 | 86.93 | 86.93 | 86.93 | 0.44% |
| Nov 18, 2024 | 86.55 | 86.55 | 86.55 | 86.55 | 86.55 | 0.55% |
| Nov 15, 2024 | 86.08 | 86.08 | 86.08 | 86.08 | 86.08 | -1.44% |
| Nov 14, 2024 | 87.34 | 87.34 | 87.34 | 87.34 | 87.34 | -0.76% |
| Nov 13, 2024 | 88.01 | 88.01 | 88.01 | 88.01 | 88.01 | -0.29% |
| Nov 12, 2024 | 88.27 | 88.27 | 88.27 | 88.27 | 88.27 | -0.66% |
| Nov 11, 2024 | 88.86 | 88.86 | 88.86 | 88.86 | 88.86 | 0.30% |
| Nov 8, 2024 | 88.59 | 88.59 | 88.59 | 88.59 | 88.59 | 0.15% |
| Nov 7, 2024 | 88.46 | 88.46 | 88.46 | 88.46 | 88.46 | 0.59% |
| Nov 6, 2024 | 87.94 | 87.94 | 87.94 | 87.94 | 87.94 | 1.97% |
| Nov 5, 2024 | 86.24 | 86.24 | 86.24 | 86.24 | 86.24 | 1.41% |
| Nov 4, 2024 | 85.04 | 85.04 | 85.04 | 85.04 | 85.04 | -0.25% |
| Nov 1, 2024 | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | 0.22% |
| Oct 31, 2024 | 85.06 | 85.06 | 85.06 | 85.06 | 85.06 | -1.71% |
| Oct 30, 2024 | 86.54 | 86.54 | 86.54 | 86.54 | 86.54 | -0.22% |
| Oct 29, 2024 | 86.73 | 86.73 | 86.73 | 86.73 | 86.73 | 0.38% |
| Oct 28, 2024 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | 0.19% |
| Oct 25, 2024 | 86.24 | 86.24 | 86.24 | 86.24 | 86.24 | -0.03% |
| Oct 24, 2024 | 86.27 | 86.27 | 86.27 | 86.27 | 86.27 | 0.14% |
| Oct 23, 2024 | 86.15 | 86.15 | 86.15 | 86.15 | 86.15 | -0.87% |
| Oct 22, 2024 | 86.91 | 86.91 | 86.91 | 86.91 | 86.91 | 0.07% |
| Oct 21, 2024 | 86.85 | 86.85 | 86.85 | 86.85 | 86.85 | -0.31% |
| Oct 18, 2024 | 87.12 | 87.12 | 87.12 | 87.12 | 87.12 | 0.16% |
| Oct 17, 2024 | 86.98 | 86.98 | 86.98 | 86.98 | 86.98 | 0.30% |
| Oct 16, 2024 | 86.72 | 86.72 | 86.72 | 86.72 | 86.72 | 0.53% |
| Oct 15, 2024 | 86.26 | 86.26 | 86.26 | 86.26 | 86.26 | -1.28% |
| Oct 14, 2024 | 87.38 | 87.38 | 87.38 | 87.38 | 87.38 | 0.58% |
| Oct 11, 2024 | 86.88 | 86.88 | 86.88 | 86.88 | 86.88 | 0.82% |
| Oct 10, 2024 | 86.17 | 86.17 | 86.17 | 86.17 | 86.17 | -0.16% |
| Oct 9, 2024 | 86.31 | 86.31 | 86.31 | 86.31 | 86.31 | 0.63% |
| Oct 8, 2024 | 85.77 | 85.77 | 85.77 | 85.77 | 85.77 | 0.74% |
| Oct 7, 2024 | 85.14 | 85.14 | 85.14 | 85.14 | 85.14 | -0.63% |
| Oct 4, 2024 | 85.68 | 85.68 | 85.68 | 85.68 | 85.68 | 1.09% |
| Oct 3, 2024 | 84.76 | 84.76 | 84.76 | 84.76 | 84.76 | -0.28% |
| Oct 2, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 0.15% |
| Oct 1, 2024 | 84.87 | 84.87 | 84.87 | 84.87 | 84.87 | -0.62% |
| Sep 30, 2024 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | 0.01% |
| Sep 27, 2024 | 85.39 | 85.39 | 85.39 | 85.39 | 85.39 | -0.36% |
| Sep 26, 2024 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | 0.71% |
| Sep 25, 2024 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | -0.18% |
| Sep 24, 2024 | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | 0.32% |
| Sep 23, 2024 | 84.98 | 84.98 | 84.98 | 84.98 | 84.98 | 0.38% |
| Sep 20, 2024 | 84.66 | 84.66 | 84.66 | 84.66 | 84.66 | 0.07% |
| Sep 19, 2024 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | 1.81% |
| Sep 18, 2024 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | -0.62% |
| Sep 17, 2024 | 83.62 | 83.62 | 83.62 | 83.62 | 83.39 | - |
| Sep 16, 2024 | 83.62 | 83.62 | 83.62 | 83.62 | 83.39 | 0.19% |
| Sep 13, 2024 | 83.46 | 83.46 | 83.46 | 83.46 | 83.23 | 0.92% |
| Sep 12, 2024 | 82.70 | 82.70 | 82.70 | 82.70 | 82.47 | 1.10% |
| Sep 11, 2024 | 81.80 | 81.80 | 81.80 | 81.80 | 81.57 | 1.43% |
| Sep 10, 2024 | 80.65 | 80.65 | 80.65 | 80.65 | 80.43 | 0.41% |
| Sep 9, 2024 | 80.32 | 80.32 | 80.32 | 80.32 | 80.10 | 1.08% |
| Sep 6, 2024 | 79.46 | 79.46 | 79.46 | 79.46 | 79.24 | -2.08% |
| Sep 5, 2024 | 81.15 | 81.15 | 81.15 | 81.15 | 80.92 | -0.44% |
| Sep 4, 2024 | 81.51 | 81.51 | 81.51 | 81.51 | 81.28 | -0.26% |
| Sep 3, 2024 | 81.72 | 81.72 | 81.72 | 81.72 | 81.49 | -2.41% |
| Aug 30, 2024 | 83.74 | 83.74 | 83.74 | 83.74 | 83.51 | 0.88% |
| Aug 29, 2024 | 83.01 | 83.01 | 83.01 | 83.01 | 82.78 | 0.07% |
| Aug 28, 2024 | 82.95 | 82.95 | 82.95 | 82.95 | 82.72 | -0.59% |
| Aug 27, 2024 | 83.44 | 83.44 | 83.44 | 83.44 | 83.21 | 0.16% |
| Aug 26, 2024 | 83.31 | 83.31 | 83.31 | 83.31 | 83.08 | -0.49% |
| Aug 23, 2024 | 83.72 | 83.72 | 83.72 | 83.72 | 83.49 | 1.20% |
| Aug 22, 2024 | 82.73 | 82.73 | 82.73 | 82.73 | 82.50 | -0.79% |
| Aug 21, 2024 | 83.39 | 83.39 | 83.39 | 83.39 | 83.16 | 0.35% |
| Aug 20, 2024 | 83.10 | 83.10 | 83.10 | 83.10 | 82.87 | -0.30% |
| Aug 19, 2024 | 83.35 | 83.35 | 83.35 | 83.35 | 83.12 | 0.88% |
| Aug 16, 2024 | 82.62 | 82.62 | 82.62 | 82.62 | 82.39 | 0.01% |
| Aug 15, 2024 | 82.61 | 82.61 | 82.61 | 82.61 | 82.38 | 1.85% |
| Aug 14, 2024 | 81.11 | 81.11 | 81.11 | 81.11 | 80.88 | 0.33% |
| Aug 13, 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.61 | 1.62% |
| Aug 12, 2024 | 79.55 | 79.55 | 79.55 | 79.55 | 79.33 | -0.16% |
| Aug 9, 2024 | 79.68 | 79.68 | 79.68 | 79.68 | 79.46 | 0.62% |
| Aug 8, 2024 | 79.19 | 79.19 | 79.19 | 79.19 | 78.97 | 2.60% |
| Aug 7, 2024 | 77.18 | 77.18 | 77.18 | 77.18 | 76.96 | -0.85% |
| Aug 6, 2024 | 77.84 | 77.84 | 77.84 | 77.84 | 77.62 | 1.09% |
| Aug 5, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.79 | -2.42% |
| Aug 2, 2024 | 78.91 | 78.91 | 78.91 | 78.91 | 78.69 | -2.31% |
| Aug 1, 2024 | 80.78 | 80.78 | 80.78 | 80.78 | 80.55 | -1.70% |
| Jul 31, 2024 | 82.18 | 82.18 | 82.18 | 82.18 | 81.95 | 1.92% |
| Jul 30, 2024 | 80.63 | 80.63 | 80.63 | 80.63 | 80.41 | -0.28% |
| Jul 29, 2024 | 80.86 | 80.86 | 80.86 | 80.86 | 80.63 | -0.01% |
| Jul 26, 2024 | 80.87 | 80.87 | 80.87 | 80.87 | 80.64 | 1.33% |
| Jul 25, 2024 | 79.81 | 79.81 | 79.81 | 79.81 | 79.59 | -0.41% |
| Jul 24, 2024 | 80.14 | 80.14 | 80.14 | 80.14 | 79.92 | -2.48% |
| Jul 23, 2024 | 82.18 | 82.18 | 82.18 | 82.18 | 81.95 | 0.23% |
| Jul 22, 2024 | 81.99 | 81.99 | 81.99 | 81.99 | 81.76 | 0.99% |
| Jul 19, 2024 | 81.19 | 81.19 | 81.19 | 81.19 | 80.96 | -0.54% |
| Jul 18, 2024 | 81.63 | 81.63 | 81.63 | 81.63 | 81.40 | -0.71% |
| Jul 17, 2024 | 82.21 | 82.21 | 82.21 | 82.21 | 81.98 | -2.12% |
| Jul 16, 2024 | 83.99 | 83.99 | 83.99 | 83.99 | 83.76 | 0.72% |
| Jul 15, 2024 | 83.39 | 83.39 | 83.39 | 83.39 | 83.16 | 0.16% |
| Jul 12, 2024 | 83.26 | 83.26 | 83.26 | 83.26 | 83.03 | 0.43% |
| Jul 11, 2024 | 82.90 | 82.90 | 82.90 | 82.90 | 82.67 | -0.34% |
| Jul 10, 2024 | 83.18 | 83.18 | 83.18 | 83.18 | 82.95 | 1.04% |
| Jul 9, 2024 | 82.32 | 82.32 | 82.32 | 82.32 | 82.09 | -0.34% |
| Jul 8, 2024 | 82.60 | 82.60 | 82.60 | 82.60 | 82.37 | 0.07% |
| Jul 5, 2024 | 82.54 | 82.54 | 82.54 | 82.54 | 82.31 | 0.35% |
| Jul 3, 2024 | 82.25 | 82.25 | 82.25 | 82.25 | 82.02 | 0.72% |