American Funds Fundamental Investors® Class F-3 (FUNFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
96.23
-0.14 (-0.15%)
At close: Feb 26, 2026
FUNFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 26, 2026 | 96.23 | 96.23 | 96.23 | 96.23 | 96.23 | -0.15% |
| Feb 25, 2026 | 96.37 | 96.37 | 96.37 | 96.37 | 96.37 | 1.04% |
| Feb 24, 2026 | 95.38 | 95.38 | 95.38 | 95.38 | 95.38 | 0.90% |
| Feb 23, 2026 | 94.53 | 94.53 | 94.53 | 94.53 | 94.53 | -1.27% |
| Feb 20, 2026 | 95.75 | 95.75 | 95.75 | 95.75 | 95.75 | 0.96% |
| Feb 19, 2026 | 94.84 | 94.84 | 94.84 | 94.84 | 94.84 | -0.07% |
| Feb 18, 2026 | 94.91 | 94.91 | 94.91 | 94.91 | 94.91 | 0.70% |
| Feb 17, 2026 | 94.25 | 94.25 | 94.25 | 94.25 | 94.25 | 0.03% |
| Feb 13, 2026 | 94.22 | 94.22 | 94.22 | 94.22 | 94.22 | 0.02% |
| Feb 12, 2026 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | -1.26% |
| Feb 11, 2026 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | 0.10% |
| Feb 10, 2026 | 95.30 | 95.30 | 95.30 | 95.30 | 95.30 | -0.47% |
| Feb 9, 2026 | 95.75 | 95.75 | 95.75 | 95.75 | 95.75 | 0.58% |
| Feb 6, 2026 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | 2.55% |
| Feb 5, 2026 | 92.83 | 92.83 | 92.83 | 92.83 | 92.83 | -1.31% |
| Feb 4, 2026 | 94.06 | 94.06 | 94.06 | 94.06 | 94.06 | -0.60% |
| Feb 3, 2026 | 94.63 | 94.63 | 94.63 | 94.63 | 94.63 | -1.19% |
| Feb 2, 2026 | 95.77 | 95.77 | 95.77 | 95.77 | 95.77 | 0.39% |
| Jan 30, 2026 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | -1.18% |
| Jan 29, 2026 | 96.54 | 96.54 | 96.54 | 96.54 | 96.54 | 0.04% |
| Jan 28, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 0.25% |
| Jan 27, 2026 | 96.26 | 96.26 | 96.26 | 96.26 | 96.26 | 0.75% |
| Jan 26, 2026 | 95.54 | 95.54 | 95.54 | 95.54 | 95.54 | 0.28% |
| Jan 23, 2026 | 95.27 | 95.27 | 95.27 | 95.27 | 95.27 | 0.19% |
| Jan 22, 2026 | 95.09 | 95.09 | 95.09 | 95.09 | 95.09 | 0.35% |
| Jan 21, 2026 | 94.76 | 94.76 | 94.76 | 94.76 | 94.76 | 1.14% |
| Jan 20, 2026 | 93.69 | 93.69 | 93.69 | 93.69 | 93.69 | -2.05% |
| Jan 16, 2026 | 95.65 | 95.65 | 95.65 | 95.65 | 95.65 | 0.40% |
| Jan 15, 2026 | 95.27 | 95.27 | 95.27 | 95.27 | 95.27 | 0.53% |
| Jan 14, 2026 | 94.77 | 94.77 | 94.77 | 94.77 | 94.77 | -0.32% |
| Jan 13, 2026 | 95.07 | 95.07 | 95.07 | 95.07 | 95.07 | -0.23% |
| Jan 12, 2026 | 95.29 | 95.29 | 95.29 | 95.29 | 95.29 | 0.28% |
| Jan 9, 2026 | 95.02 | 95.02 | 95.02 | 95.02 | 95.02 | 1.15% |
| Jan 8, 2026 | 93.94 | 93.94 | 93.94 | 93.94 | 93.94 | -0.21% |
| Jan 7, 2026 | 94.14 | 94.14 | 94.14 | 94.14 | 94.14 | -0.41% |
| Jan 6, 2026 | 94.53 | 94.53 | 94.53 | 94.53 | 94.53 | 1.04% |
| Jan 5, 2026 | 93.56 | 93.56 | 93.56 | 93.56 | 93.56 | 0.83% |
| Jan 2, 2026 | 92.79 | 92.79 | 92.79 | 92.79 | 92.79 | 1.02% |
| Dec 31, 2025 | 91.85 | 91.85 | 91.85 | 91.85 | 91.85 | -0.70% |
| Dec 30, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | -0.03% |
| Dec 29, 2025 | 92.53 | 92.53 | 92.53 | 92.53 | 92.53 | -0.05% |
| Dec 26, 2025 | 92.58 | 92.58 | 92.58 | 92.58 | 92.58 | 0.13% |
| Dec 24, 2025 | 92.46 | 92.46 | 92.46 | 92.46 | 92.46 | 0.39% |
| Dec 23, 2025 | 92.10 | 92.10 | 92.10 | 92.10 | 92.10 | 0.53% |
| Dec 22, 2025 | 91.61 | 91.61 | 91.61 | 91.61 | 91.61 | 0.91% |
| Dec 19, 2025 | 90.78 | 90.78 | 90.78 | 90.78 | 90.78 | 1.04% |
| Dec 18, 2025 | 89.85 | 89.85 | 89.85 | 89.85 | 89.85 | 1.13% |
| Dec 17, 2025 | 88.85 | 88.85 | 88.85 | 88.85 | 88.85 | -7.00% |
| Dec 16, 2025 | 90.02 | 90.02 | 90.02 | 95.54 | 90.02 | -0.45% |
| Dec 15, 2025 | 90.43 | 90.43 | 90.43 | 95.97 | 90.43 | -0.45% |