American Funds Fundamental Investors® Class F-3 (FUNFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
77.97
+0.08 (0.10%)
Mar 11, 2025, 5:23 PM EST
FUNFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 11, 2025 | 77.97 | 77.97 | 77.97 | 77.97 | 77.97 | 0.10% |
| Mar 10, 2025 | 77.89 | 77.89 | 77.89 | 77.89 | 77.89 | -2.76% |
| Mar 7, 2025 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | 0.63% |
| Mar 6, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | -2.09% |
| Mar 5, 2025 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | 1.68% |
| Mar 4, 2025 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | -1.08% |
| Mar 3, 2025 | 80.83 | 80.83 | 80.83 | 80.83 | 80.83 | -1.68% |
| Feb 28, 2025 | 82.21 | 82.21 | 82.21 | 82.21 | 82.21 | 1.29% |
| Feb 27, 2025 | 81.16 | 81.16 | 81.16 | 81.16 | 81.16 | -1.95% |
| Feb 26, 2025 | 82.77 | 82.77 | 82.77 | 82.77 | 82.77 | 0.53% |
| Feb 25, 2025 | 82.33 | 82.33 | 82.33 | 82.33 | 82.33 | -0.42% |
| Feb 24, 2025 | 82.68 | 82.68 | 82.68 | 82.68 | 82.68 | -0.70% |
| Feb 21, 2025 | 83.26 | 83.26 | 83.26 | 83.26 | 83.26 | -1.93% |
| Feb 20, 2025 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | -0.57% |
| Feb 19, 2025 | 85.39 | 85.39 | 85.39 | 85.39 | 85.39 | 0.09% |
| Feb 18, 2025 | 85.31 | 85.31 | 85.31 | 85.31 | 85.31 | 0.11% |
| Feb 14, 2025 | 85.22 | 85.22 | 85.22 | 85.22 | 85.22 | -0.18% |
| Feb 13, 2025 | 85.37 | 85.37 | 85.37 | 85.37 | 85.37 | 0.62% |
| Feb 12, 2025 | 84.84 | 84.84 | 84.84 | 84.84 | 84.84 | -0.20% |
| Feb 11, 2025 | 85.01 | 85.01 | 85.01 | 85.01 | 85.01 | -0.12% |
| Feb 10, 2025 | 85.11 | 85.11 | 85.11 | 85.11 | 85.11 | 0.87% |
| Feb 7, 2025 | 84.38 | 84.38 | 84.38 | 84.38 | 84.38 | -0.93% |
| Feb 6, 2025 | 85.17 | 85.17 | 85.17 | 85.17 | 85.17 | 0.58% |
| Feb 5, 2025 | 84.68 | 84.68 | 84.68 | 84.68 | 84.68 | 0.76% |
| Feb 4, 2025 | 84.04 | 84.04 | 84.04 | 84.04 | 84.04 | 0.59% |
| Feb 3, 2025 | 83.55 | 83.55 | 83.55 | 83.55 | 83.55 | -0.69% |
| Jan 31, 2025 | 84.13 | 84.13 | 84.13 | 84.13 | 84.13 | -0.40% |
| Jan 30, 2025 | 84.47 | 84.47 | 84.47 | 84.47 | 84.47 | 0.97% |
| Jan 29, 2025 | 83.66 | 83.66 | 83.66 | 83.66 | 83.66 | -0.18% |
| Jan 28, 2025 | 83.81 | 83.81 | 83.81 | 83.81 | 83.81 | 0.76% |
| Jan 27, 2025 | 83.18 | 83.18 | 83.18 | 83.18 | 83.18 | -2.66% |
| Jan 24, 2025 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | 0.25% |
| Jan 23, 2025 | 85.24 | 85.24 | 85.24 | 85.24 | 85.24 | 0.48% |
| Jan 22, 2025 | 84.83 | 84.83 | 84.83 | 84.83 | 84.83 | 0.41% |
| Jan 21, 2025 | 84.48 | 84.48 | 84.48 | 84.48 | 84.48 | 1.38% |
| 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 | 0.33% |
| Jan 13, 2025 | 80.68 | 80.68 | 80.68 | 80.68 | 80.68 | -0.04% |
| 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 | 0.06% |