American Funds Fundamental Investors® Class F-3 (FUNFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
85.58
+0.50 (0.59%)
Jun 4, 2025, 8:06 AM EDT

FUNFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 4, 202585.7785.7785.7785.7785.770.22%
Jun 3, 202585.5885.5885.5885.5885.580.59%
Jun 2, 202585.0885.0885.0885.0885.080.70%
May 30, 202584.4984.4984.4984.4984.490.05%
May 29, 202584.4584.4584.4584.4584.450.32%
May 28, 202584.1884.1884.1884.1884.18-0.33%
May 27, 202584.4684.4684.4684.4684.461.88%
May 23, 202582.9082.9082.9082.9082.90-0.34%
May 22, 202583.1883.1883.1883.1883.180.01%
May 21, 202583.1783.1783.1783.1783.17-1.39%
May 20, 202584.3484.3484.3484.3484.34-0.21%
May 19, 202584.5284.5284.5284.5284.520.36%
May 16, 202584.2284.2284.2284.2284.220.77%
May 15, 202583.5883.5883.5883.5883.580.25%
May 14, 202583.3783.3783.3783.3783.37-0.01%
May 13, 202583.3883.3883.3883.3883.380.75%
May 12, 202582.7682.7682.7682.7682.762.90%
May 9, 202580.4380.4380.4380.4380.43-0.15%
May 8, 202580.5580.5580.5580.5580.550.55%
May 7, 202580.1180.1180.1180.1180.110.36%
May 6, 202579.8279.8279.8279.8279.82-0.68%
May 5, 202580.3780.3780.3780.3780.37-0.21%
May 2, 202580.5480.5480.5480.5480.541.85%
May 1, 202579.0879.0879.0879.0879.080.76%
Apr 30, 202578.4878.4878.4878.4878.480.13%
Apr 29, 202578.3878.3878.3878.3878.380.38%
Apr 28, 202578.0878.0878.0878.0878.080.15%
Apr 25, 202577.9677.9677.9677.9677.960.68%
Apr 24, 202577.4377.4377.4377.4377.431.89%
Apr 23, 202575.9975.9975.9975.9975.991.85%
Apr 22, 202574.6174.6174.6174.6174.612.21%
Apr 21, 202573.0073.0073.0073.0073.00-2.03%
Apr 17, 202574.5174.5174.5174.5174.51-0.21%
Apr 16, 202574.6774.6774.6774.6774.67-1.62%
Apr 15, 202575.9075.9075.9075.9075.900.15%
Apr 14, 202575.7975.7975.7975.7975.790.64%
Apr 11, 202575.3175.3175.3175.3175.312.02%
Apr 10, 202573.8273.8273.8273.8273.82-3.12%
Apr 9, 202576.2076.2076.2076.2076.208.98%
Apr 8, 202569.9269.9269.9269.9269.92-1.19%
Apr 7, 202570.7670.7670.7670.7670.76-2.74%
Apr 4, 202572.7572.7572.7572.7572.75-3.27%
Apr 3, 202575.2175.2175.2175.2175.21-4.65%
Apr 2, 202578.8878.8878.8878.8878.880.64%
Apr 1, 202578.3878.3878.3878.3878.380.63%
Mar 31, 202577.8977.8977.8977.8977.890.12%
Mar 28, 202577.8077.8077.8077.8077.80-1.97%
Mar 27, 202579.3679.3679.3679.3679.36-0.60%
Mar 26, 202579.8479.8479.8479.8479.84-1.30%
Mar 25, 202580.8980.8980.8980.8980.890.01%