American Funds Fundamental Invs F3 (FUNFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
94.73
+0.19 (0.20%)
Oct 7, 2025, 8:06 AM EDT
FUNFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 7, 2025 | 94.73 | 94.73 | 94.73 | 94.73 | - | - |
| Oct 6, 2025 | 94.73 | 94.73 | 94.73 | 94.73 | 94.73 | 0.20% |
| Oct 3, 2025 | 94.54 | 94.54 | 94.54 | 94.54 | 94.54 | 0.18% |
| Oct 2, 2025 | 94.37 | 94.37 | 94.37 | 94.37 | 94.37 | 0.36% |
| Oct 1, 2025 | 94.03 | 94.03 | 94.03 | 94.03 | 94.03 | 0.69% |
| Sep 30, 2025 | 93.39 | 93.39 | 93.39 | 93.39 | 93.39 | 0.21% |
| Sep 29, 2025 | 93.19 | 93.19 | 93.19 | 93.19 | 93.19 | 0.33% |
| Sep 26, 2025 | 92.88 | 92.88 | 92.88 | 92.88 | 92.88 | 0.45% |
| Sep 25, 2025 | 92.46 | 92.46 | 92.46 | 92.46 | 92.46 | -0.80% |
| Sep 24, 2025 | 93.21 | 93.21 | 93.21 | 93.21 | 93.21 | -0.52% |
| Sep 23, 2025 | 93.70 | 93.70 | 93.70 | 93.70 | 93.70 | -0.17% |
| Sep 22, 2025 | 93.86 | 93.86 | 93.86 | 93.86 | 93.86 | 0.17% |
| Sep 19, 2025 | 93.70 | 93.70 | 93.70 | 93.70 | 93.70 | 0.02% |
| Sep 18, 2025 | 93.68 | 93.68 | 93.68 | 93.68 | 93.68 | 0.67% |
| Sep 17, 2025 | 93.06 | 93.06 | 93.06 | 93.06 | 93.06 | -0.71% |
| Sep 16, 2025 | 93.73 | 93.73 | 93.73 | 93.73 | 93.73 | 0.01% |
| Sep 15, 2025 | 93.72 | 93.72 | 93.72 | 93.72 | 93.72 | 0.46% |
| Sep 12, 2025 | 93.29 | 93.29 | 93.29 | 93.29 | 93.29 | -0.15% |
| Sep 11, 2025 | 93.43 | 93.43 | 93.43 | 93.43 | 93.43 | 0.73% |
| Sep 10, 2025 | 92.75 | 92.75 | 92.75 | 92.75 | 92.75 | 1.02% |
| Sep 9, 2025 | 91.81 | 91.81 | 91.81 | 91.81 | 91.81 | 0.23% |
| Sep 8, 2025 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | 0.49% |
| Sep 5, 2025 | 91.15 | 91.15 | 91.15 | 91.15 | 91.15 | 0.55% |
| Sep 4, 2025 | 90.65 | 90.65 | 90.65 | 90.65 | 90.65 | 0.79% |
| Sep 3, 2025 | 89.94 | 89.94 | 89.94 | 89.94 | 89.94 | 0.18% |
| Sep 2, 2025 | 89.78 | 89.78 | 89.78 | 89.78 | 89.78 | -0.58% |
| Aug 29, 2025 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | -0.65% |
| Aug 28, 2025 | 90.89 | 90.89 | 90.89 | 90.89 | 90.89 | 0.60% |
| Aug 27, 2025 | 90.35 | 90.35 | 90.35 | 90.35 | 90.35 | 0.13% |
| Aug 26, 2025 | 90.23 | 90.23 | 90.23 | 90.23 | 90.23 | 0.40% |
| Aug 25, 2025 | 89.87 | 89.87 | 89.87 | 89.87 | 89.87 | -0.51% |
| Aug 22, 2025 | 90.33 | 90.33 | 90.33 | 90.33 | 90.33 | 1.56% |
| Aug 21, 2025 | 88.94 | 88.94 | 88.94 | 88.94 | 88.94 | -0.27% |
| Aug 20, 2025 | 89.18 | 89.18 | 89.18 | 89.18 | 89.18 | -0.32% |
| Aug 19, 2025 | 89.47 | 89.47 | 89.47 | 89.47 | 89.47 | -0.82% |
| Aug 18, 2025 | 90.21 | 90.21 | 90.21 | 90.21 | 90.21 | 0.13% |
| Aug 15, 2025 | 90.09 | 90.09 | 90.09 | 90.09 | 90.09 | -0.39% |
| Aug 14, 2025 | 90.44 | 90.44 | 90.44 | 90.44 | 90.44 | -0.13% |
| Aug 13, 2025 | 90.56 | 90.56 | 90.56 | 90.56 | 90.56 | 0.03% |
| Aug 12, 2025 | 90.53 | 90.53 | 90.53 | 90.53 | 90.53 | 1.35% |
| Aug 11, 2025 | 89.32 | 89.32 | 89.32 | 89.32 | 89.32 | -0.08% |
| Aug 8, 2025 | 89.39 | 89.39 | 89.39 | 89.39 | 89.39 | 0.36% |
| Aug 7, 2025 | 89.07 | 89.07 | 89.07 | 89.07 | 89.07 | 0.03% |
| Aug 6, 2025 | 89.04 | 89.04 | 89.04 | 89.04 | 89.04 | 0.56% |
| Aug 5, 2025 | 88.54 | 88.54 | 88.54 | 88.54 | 88.54 | -0.91% |
| Aug 4, 2025 | 89.35 | 89.35 | 89.35 | 89.35 | 89.35 | 1.77% |
| Aug 1, 2025 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | -1.77% |
| Jul 31, 2025 | 89.38 | 89.38 | 89.38 | 89.38 | 89.38 | -0.23% |
| Jul 30, 2025 | 89.59 | 89.59 | 89.59 | 89.59 | 89.59 | 0.15% |
| Jul 29, 2025 | 89.46 | 89.46 | 89.46 | 89.46 | 89.46 | -0.29% |