American Funds Fundamental Investors® Class F-3 (FUNFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
81.87
+0.98 (1.21%)
Jan 6, 2025, 8:05 AM EST
FUNFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Dec 24, 2024 | 82.67 | 82.67 | 82.67 | 82.67 | 82.67 | 0.98% |
| Dec 23, 2024 | 81.87 | 81.87 | 81.87 | 81.87 | 81.87 | 0.85% |
| Dec 20, 2024 | 81.18 | 81.18 | 81.18 | 81.18 | 81.18 | 0.93% |
| Dec 19, 2024 | 80.43 | 80.43 | 80.43 | 80.43 | 80.43 | -0.62% |
| Dec 18, 2024 | 80.93 | 80.93 | 80.93 | 80.93 | 80.93 | -10.27% |
| Dec 17, 2024 | 90.19 | 90.19 | 90.19 | 90.19 | 83.73 | -0.82% |
| Dec 16, 2024 | 90.94 | 90.94 | 90.94 | 90.94 | 84.43 | 1.00% |
| Dec 13, 2024 | 90.04 | 90.04 | 90.04 | 90.04 | 83.59 | 1.32% |
| Dec 12, 2024 | 88.87 | 88.87 | 88.87 | 88.87 | 82.51 | -0.73% |
| Dec 11, 2024 | 89.52 | 89.52 | 89.52 | 89.52 | 83.11 | 1.22% |
| Dec 10, 2024 | 88.44 | 88.44 | 88.44 | 88.44 | 82.11 | -0.54% |
| Dec 9, 2024 | 88.92 | 88.92 | 88.92 | 88.92 | 82.55 | -0.75% |
| Dec 6, 2024 | 89.59 | 89.59 | 89.59 | 89.59 | 83.18 | 0.30% |
| Dec 5, 2024 | 89.32 | 89.32 | 89.32 | 89.32 | 82.93 | -0.30% |
| Dec 4, 2024 | 89.59 | 89.59 | 89.59 | 89.59 | 83.18 | 0.86% |
| Dec 3, 2024 | 88.83 | 88.83 | 88.83 | 88.83 | 82.47 | 0.10% |
| Dec 2, 2024 | 88.74 | 88.74 | 88.74 | 88.74 | 82.39 | 0.27% |
| Nov 29, 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 82.16 | 0.55% |
| Nov 27, 2024 | 88.02 | 88.02 | 88.02 | 88.02 | 81.72 | -0.46% |
| Nov 26, 2024 | 88.43 | 88.43 | 88.43 | 88.43 | 82.10 | 0.24% |
| Nov 25, 2024 | 88.22 | 88.22 | 88.22 | 88.22 | 81.90 | 0.44% |
| Nov 22, 2024 | 87.83 | 87.83 | 87.83 | 87.83 | 81.54 | 0.55% |
| Nov 21, 2024 | 87.35 | 87.35 | 87.35 | 87.35 | 81.10 | 0.23% |
| Nov 20, 2024 | 87.15 | 87.15 | 87.15 | 87.15 | 80.91 | 0.25% |
| Nov 19, 2024 | 86.93 | 86.93 | 86.93 | 86.93 | 80.71 | 0.44% |
| Nov 18, 2024 | 86.55 | 86.55 | 86.55 | 86.55 | 80.35 | 0.55% |
| Nov 15, 2024 | 86.08 | 86.08 | 86.08 | 86.08 | 79.92 | -1.44% |
| Nov 14, 2024 | 87.34 | 87.34 | 87.34 | 87.34 | 81.09 | -0.76% |
| Nov 13, 2024 | 88.01 | 88.01 | 88.01 | 88.01 | 81.71 | -0.29% |
| Nov 12, 2024 | 88.27 | 88.27 | 88.27 | 88.27 | 81.95 | -0.66% |
| Nov 11, 2024 | 88.86 | 88.86 | 88.86 | 88.86 | 82.50 | 0.30% |
| Nov 8, 2024 | 88.59 | 88.59 | 88.59 | 88.59 | 82.25 | 0.15% |
| Nov 7, 2024 | 88.46 | 88.46 | 88.46 | 88.46 | 82.13 | 0.59% |
| Nov 6, 2024 | 87.94 | 87.94 | 87.94 | 87.94 | 81.64 | 1.97% |
| Nov 5, 2024 | 86.24 | 86.24 | 86.24 | 86.24 | 80.07 | 1.41% |
| Nov 4, 2024 | 85.04 | 85.04 | 85.04 | 85.04 | 78.95 | -0.25% |
| Nov 1, 2024 | 85.25 | 85.25 | 85.25 | 85.25 | 79.15 | 0.22% |
| Oct 31, 2024 | 85.06 | 85.06 | 85.06 | 85.06 | 78.97 | -1.71% |
| Oct 30, 2024 | 86.54 | 86.54 | 86.54 | 86.54 | 80.34 | -0.22% |
| Oct 29, 2024 | 86.73 | 86.73 | 86.73 | 86.73 | 80.52 | 0.38% |
| Oct 28, 2024 | 86.40 | 86.40 | 86.40 | 86.40 | 80.21 | 0.19% |
| Oct 25, 2024 | 86.24 | 86.24 | 86.24 | 86.24 | 80.07 | -0.03% |
| Oct 24, 2024 | 86.27 | 86.27 | 86.27 | 86.27 | 80.09 | 0.14% |
| Oct 23, 2024 | 86.15 | 86.15 | 86.15 | 86.15 | 79.98 | -0.87% |
| Oct 22, 2024 | 86.91 | 86.91 | 86.91 | 86.91 | 80.69 | 0.07% |
| Oct 21, 2024 | 86.85 | 86.85 | 86.85 | 86.85 | 80.63 | -0.31% |
| Oct 18, 2024 | 87.12 | 87.12 | 87.12 | 87.12 | 80.88 | 0.16% |
| Oct 17, 2024 | 86.98 | 86.98 | 86.98 | 86.98 | 80.75 | 0.30% |
| Oct 16, 2024 | 86.72 | 86.72 | 86.72 | 86.72 | 80.51 | 0.53% |
| Oct 15, 2024 | 86.26 | 86.26 | 86.26 | 86.26 | 80.08 | -1.28% |
| Oct 14, 2024 | 87.38 | 87.38 | 87.38 | 87.38 | 81.12 | 0.58% |
| Oct 11, 2024 | 86.88 | 86.88 | 86.88 | 86.88 | 80.66 | 0.82% |
| Oct 10, 2024 | 86.17 | 86.17 | 86.17 | 86.17 | 80.00 | -0.16% |
| Oct 9, 2024 | 86.31 | 86.31 | 86.31 | 86.31 | 80.13 | 0.63% |
| Oct 8, 2024 | 85.77 | 85.77 | 85.77 | 85.77 | 79.63 | 0.74% |
| Oct 7, 2024 | 85.14 | 85.14 | 85.14 | 85.14 | 79.04 | -0.63% |
| Oct 4, 2024 | 85.68 | 85.68 | 85.68 | 85.68 | 79.55 | 1.09% |
| Oct 3, 2024 | 84.76 | 84.76 | 84.76 | 84.76 | 78.69 | -0.28% |
| Oct 2, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 78.92 | 0.15% |
| Oct 1, 2024 | 84.87 | 84.87 | 84.87 | 84.87 | 78.79 | -0.62% |
| Sep 30, 2024 | 85.40 | 85.40 | 85.40 | 85.40 | 79.29 | 0.01% |
| Sep 27, 2024 | 85.39 | 85.39 | 85.39 | 85.39 | 79.28 | -0.36% |
| Sep 26, 2024 | 85.70 | 85.70 | 85.70 | 85.70 | 79.56 | 0.71% |
| Sep 25, 2024 | 85.10 | 85.10 | 85.10 | 85.10 | 79.01 | -0.18% |
| Sep 24, 2024 | 85.25 | 85.25 | 85.25 | 85.25 | 79.15 | 0.32% |
| Sep 23, 2024 | 84.98 | 84.98 | 84.98 | 84.98 | 78.90 | 0.38% |
| Sep 20, 2024 | 84.66 | 84.66 | 84.66 | 84.66 | 78.60 | 0.07% |
| Sep 19, 2024 | 84.60 | 84.60 | 84.60 | 84.60 | 78.54 | 1.81% |
| Sep 18, 2024 | 83.10 | 83.10 | 83.10 | 83.10 | 77.15 | -0.62% |
| Sep 17, 2024 | 83.62 | 83.62 | 83.62 | 83.62 | 77.42 | - |
| Sep 16, 2024 | 83.62 | 83.62 | 83.62 | 83.62 | 77.42 | 0.19% |
| Sep 13, 2024 | 83.46 | 83.46 | 83.46 | 83.46 | 77.27 | 0.92% |
| Sep 12, 2024 | 82.70 | 82.70 | 82.70 | 82.70 | 76.57 | 1.10% |
| Sep 11, 2024 | 81.80 | 81.80 | 81.80 | 81.80 | 75.73 | 1.43% |
| Sep 10, 2024 | 80.65 | 80.65 | 80.65 | 80.65 | 74.67 | 0.41% |
| Sep 9, 2024 | 80.32 | 80.32 | 80.32 | 80.32 | 74.36 | 1.08% |
| Sep 6, 2024 | 79.46 | 79.46 | 79.46 | 79.46 | 73.57 | -2.08% |
| Sep 5, 2024 | 81.15 | 81.15 | 81.15 | 81.15 | 75.13 | -0.44% |
| Sep 4, 2024 | 81.51 | 81.51 | 81.51 | 81.51 | 75.46 | -0.26% |
| Sep 3, 2024 | 81.72 | 81.72 | 81.72 | 81.72 | 75.66 | -2.41% |
| Aug 30, 2024 | 83.74 | 83.74 | 83.74 | 83.74 | 77.53 | 0.88% |
| Aug 29, 2024 | 83.01 | 83.01 | 83.01 | 83.01 | 76.85 | 0.07% |
| Aug 28, 2024 | 82.95 | 82.95 | 82.95 | 82.95 | 76.80 | -0.59% |
| Aug 27, 2024 | 83.44 | 83.44 | 83.44 | 83.44 | 77.25 | 0.16% |
| Aug 26, 2024 | 83.31 | 83.31 | 83.31 | 83.31 | 77.13 | -0.49% |
| Aug 23, 2024 | 83.72 | 83.72 | 83.72 | 83.72 | 77.51 | 1.20% |
| Aug 22, 2024 | 82.73 | 82.73 | 82.73 | 82.73 | 76.59 | -0.79% |
| Aug 21, 2024 | 83.39 | 83.39 | 83.39 | 83.39 | 77.20 | 0.35% |
| Aug 20, 2024 | 83.10 | 83.10 | 83.10 | 83.10 | 76.94 | -0.30% |
| Aug 19, 2024 | 83.35 | 83.35 | 83.35 | 83.35 | 77.17 | 0.88% |
| Aug 16, 2024 | 82.62 | 82.62 | 82.62 | 82.62 | 76.49 | 0.01% |
| Aug 15, 2024 | 82.61 | 82.61 | 82.61 | 82.61 | 76.48 | 1.85% |
| Aug 14, 2024 | 81.11 | 81.11 | 81.11 | 81.11 | 75.09 | 0.33% |
| Aug 13, 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 74.84 | 1.62% |