American Funds Fundamental Invs F3 (FUNFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
94.29
-0.93 (-0.98%)
Nov 6, 2025, 4:00 PM EST
FUNFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 6, 2025 | 95.22 | 95.22 | 95.22 | 95.22 | - | - |
| Nov 5, 2025 | 95.22 | 95.22 | 95.22 | 95.22 | 95.22 | 0.69% |
| Nov 4, 2025 | 94.57 | 94.57 | 94.57 | 94.57 | 94.57 | -1.55% |
| Nov 3, 2025 | 96.06 | 96.06 | 96.06 | 96.06 | 96.06 | 0.31% |
| Oct 31, 2025 | 95.76 | 95.76 | 95.76 | 95.76 | 95.76 | -0.05% |
| Oct 30, 2025 | 95.81 | 95.81 | 95.81 | 95.81 | 95.81 | -1.35% |
| Oct 29, 2025 | 97.12 | 97.12 | 97.12 | 97.12 | 97.12 | 0.28% |
| Oct 28, 2025 | 96.85 | 96.85 | 96.85 | 96.85 | 96.85 | -0.03% |
| Oct 27, 2025 | 96.88 | 96.88 | 96.88 | 96.88 | 96.88 | 1.06% |
| Oct 24, 2025 | 95.86 | 95.86 | 95.86 | 95.86 | 95.86 | 1.04% |
| Oct 23, 2025 | 94.87 | 94.87 | 94.87 | 94.87 | 94.87 | 0.66% |
| Oct 22, 2025 | 94.25 | 94.25 | 94.25 | 94.25 | 94.25 | -0.58% |
| Oct 21, 2025 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | -0.37% |
| Oct 20, 2025 | 95.15 | 95.15 | 95.15 | 95.15 | 95.15 | 1.03% |
| Oct 17, 2025 | 94.18 | 94.18 | 94.18 | 94.18 | 94.18 | 0.18% |
| Oct 16, 2025 | 94.01 | 94.01 | 94.01 | 94.01 | 94.01 | -0.28% |
| Oct 15, 2025 | 94.27 | 94.27 | 94.27 | 94.27 | 94.27 | 0.47% |
| Oct 14, 2025 | 93.83 | 93.83 | 93.83 | 93.83 | 93.83 | -0.16% |
| Oct 13, 2025 | 93.98 | 93.98 | 93.98 | 93.98 | 93.98 | 2.12% |
| Oct 10, 2025 | 92.03 | 92.03 | 92.03 | 92.03 | 92.03 | -2.61% |
| Oct 9, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -0.44% |
| Oct 8, 2025 | 94.92 | 94.92 | 94.92 | 94.92 | 94.92 | 0.70% |
| Oct 7, 2025 | 94.26 | 94.26 | 94.26 | 94.26 | 94.26 | -0.50% |
| 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% |