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
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 4, 2025 | 85.77 | 85.77 | 85.77 | 85.77 | 85.77 | 0.22% |
| Jun 3, 2025 | 85.58 | 85.58 | 85.58 | 85.58 | 85.58 | 0.59% |
| Jun 2, 2025 | 85.08 | 85.08 | 85.08 | 85.08 | 85.08 | 0.70% |
| May 30, 2025 | 84.49 | 84.49 | 84.49 | 84.49 | 84.49 | 0.05% |
| May 29, 2025 | 84.45 | 84.45 | 84.45 | 84.45 | 84.45 | 0.32% |
| May 28, 2025 | 84.18 | 84.18 | 84.18 | 84.18 | 84.18 | -0.33% |
| May 27, 2025 | 84.46 | 84.46 | 84.46 | 84.46 | 84.46 | 1.88% |
| May 23, 2025 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | -0.34% |
| May 22, 2025 | 83.18 | 83.18 | 83.18 | 83.18 | 83.18 | 0.01% |
| May 21, 2025 | 83.17 | 83.17 | 83.17 | 83.17 | 83.17 | -1.39% |
| May 20, 2025 | 84.34 | 84.34 | 84.34 | 84.34 | 84.34 | -0.21% |
| May 19, 2025 | 84.52 | 84.52 | 84.52 | 84.52 | 84.52 | 0.36% |
| May 16, 2025 | 84.22 | 84.22 | 84.22 | 84.22 | 84.22 | 0.77% |
| May 15, 2025 | 83.58 | 83.58 | 83.58 | 83.58 | 83.58 | 0.25% |
| May 14, 2025 | 83.37 | 83.37 | 83.37 | 83.37 | 83.37 | -0.01% |
| May 13, 2025 | 83.38 | 83.38 | 83.38 | 83.38 | 83.38 | 0.75% |
| May 12, 2025 | 82.76 | 82.76 | 82.76 | 82.76 | 82.76 | 2.90% |
| May 9, 2025 | 80.43 | 80.43 | 80.43 | 80.43 | 80.43 | -0.15% |
| May 8, 2025 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | 0.55% |
| May 7, 2025 | 80.11 | 80.11 | 80.11 | 80.11 | 80.11 | 0.36% |
| May 6, 2025 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | -0.68% |
| May 5, 2025 | 80.37 | 80.37 | 80.37 | 80.37 | 80.37 | -0.21% |
| May 2, 2025 | 80.54 | 80.54 | 80.54 | 80.54 | 80.54 | 1.85% |
| May 1, 2025 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | 0.76% |
| Apr 30, 2025 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | 0.13% |
| Apr 29, 2025 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | 0.38% |
| Apr 28, 2025 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | 0.15% |
| Apr 25, 2025 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | 0.68% |
| Apr 24, 2025 | 77.43 | 77.43 | 77.43 | 77.43 | 77.43 | 1.89% |
| Apr 23, 2025 | 75.99 | 75.99 | 75.99 | 75.99 | 75.99 | 1.85% |
| Apr 22, 2025 | 74.61 | 74.61 | 74.61 | 74.61 | 74.61 | 2.21% |
| Apr 21, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -2.03% |
| Apr 17, 2025 | 74.51 | 74.51 | 74.51 | 74.51 | 74.51 | -0.21% |
| Apr 16, 2025 | 74.67 | 74.67 | 74.67 | 74.67 | 74.67 | -1.62% |
| Apr 15, 2025 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | 0.15% |
| Apr 14, 2025 | 75.79 | 75.79 | 75.79 | 75.79 | 75.79 | 0.64% |
| Apr 11, 2025 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | 2.02% |
| Apr 10, 2025 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | -3.12% |
| Apr 9, 2025 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | 8.98% |
| Apr 8, 2025 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | -1.19% |
| Apr 7, 2025 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | -2.74% |
| Apr 4, 2025 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | -3.27% |
| Apr 3, 2025 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | -4.65% |
| Apr 2, 2025 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | 0.64% |
| Apr 1, 2025 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | 0.63% |
| Mar 31, 2025 | 77.89 | 77.89 | 77.89 | 77.89 | 77.89 | 0.12% |
| Mar 28, 2025 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | -1.97% |
| Mar 27, 2025 | 79.36 | 79.36 | 79.36 | 79.36 | 79.36 | -0.60% |
| Mar 26, 2025 | 79.84 | 79.84 | 79.84 | 79.84 | 79.84 | -1.30% |
| Mar 25, 2025 | 80.89 | 80.89 | 80.89 | 80.89 | 80.89 | 0.01% |