American Funds Fundamental Investors® Class F-3 (FUNFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
86.84
+0.87 (1.01%)
Jun 26, 2025, 4:00 PM EDT
FUNFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 26, 2025 | 85.97 | 85.97 | 85.97 | 85.97 | - | - |
| Jun 25, 2025 | 85.97 | 85.97 | 85.97 | 85.97 | 85.97 | -0.14% |
| Jun 24, 2025 | 86.09 | 86.09 | 86.09 | 86.09 | 86.09 | 1.56% |
| Jun 23, 2025 | 84.77 | 84.77 | 84.77 | 84.77 | 84.77 | 0.69% |
| Jun 20, 2025 | 84.19 | 84.19 | 84.19 | 84.19 | 84.19 | -0.20% |
| Jun 18, 2025 | 84.36 | 84.36 | 84.36 | 84.36 | 84.36 | -0.02% |
| Jun 17, 2025 | 84.38 | 84.38 | 84.38 | 84.38 | 84.38 | -0.67% |
| Jun 16, 2025 | 84.95 | 84.95 | 84.95 | 84.95 | 84.95 | 0.89% |
| Jun 13, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | -1.12% |
| Jun 12, 2025 | 85.15 | 85.15 | 85.15 | 85.15 | 85.15 | 0.25% |
| Jun 11, 2025 | 84.94 | 84.94 | 84.94 | 84.94 | 84.94 | -1.98% |
| Jun 10, 2025 | 86.66 | 86.66 | 86.66 | 86.66 | 84.55 | 0.31% |
| Jun 9, 2025 | 86.39 | 86.39 | 86.39 | 86.39 | 84.28 | 0.02% |
| Jun 6, 2025 | 86.37 | 86.37 | 86.37 | 86.37 | 84.27 | 0.62% |
| Jun 5, 2025 | 85.84 | 85.84 | 85.84 | 85.84 | 83.75 | 0.08% |
| Jun 4, 2025 | 85.77 | 85.77 | 85.77 | 85.77 | 83.68 | 0.22% |
| Jun 3, 2025 | 85.58 | 85.58 | 85.58 | 85.58 | 83.49 | 0.59% |
| Jun 2, 2025 | 85.08 | 85.08 | 85.08 | 85.08 | 83.01 | 0.70% |
| May 30, 2025 | 84.49 | 84.49 | 84.49 | 84.49 | 82.43 | 0.05% |
| May 29, 2025 | 84.45 | 84.45 | 84.45 | 84.45 | 82.39 | 0.32% |
| May 28, 2025 | 84.18 | 84.18 | 84.18 | 84.18 | 82.13 | -0.33% |
| May 27, 2025 | 84.46 | 84.46 | 84.46 | 84.46 | 82.40 | 1.88% |
| May 23, 2025 | 82.90 | 82.90 | 82.90 | 82.90 | 80.88 | -0.34% |
| May 22, 2025 | 83.18 | 83.18 | 83.18 | 83.18 | 81.15 | 0.01% |
| May 21, 2025 | 83.17 | 83.17 | 83.17 | 83.17 | 81.14 | -1.39% |
| May 20, 2025 | 84.34 | 84.34 | 84.34 | 84.34 | 82.28 | -0.21% |
| May 19, 2025 | 84.52 | 84.52 | 84.52 | 84.52 | 82.46 | 0.51% |
| May 16, 2025 | 84.09 | 84.09 | 84.09 | 84.09 | 82.04 | 0.61% |
| May 15, 2025 | 83.58 | 83.58 | 83.58 | 83.58 | 81.54 | 0.25% |
| May 14, 2025 | 83.37 | 83.37 | 83.37 | 83.37 | 81.34 | -0.01% |
| May 13, 2025 | 83.38 | 83.38 | 83.38 | 83.38 | 81.35 | 0.75% |
| May 12, 2025 | 82.76 | 82.76 | 82.76 | 82.76 | 80.74 | 2.90% |
| May 9, 2025 | 80.43 | 80.43 | 80.43 | 80.43 | 78.47 | -0.15% |
| May 8, 2025 | 80.55 | 80.55 | 80.55 | 80.55 | 78.59 | 0.55% |
| May 7, 2025 | 80.11 | 80.11 | 80.11 | 80.11 | 78.16 | 0.36% |
| May 6, 2025 | 79.82 | 79.82 | 79.82 | 79.82 | 77.87 | -0.68% |
| May 5, 2025 | 80.37 | 80.37 | 80.37 | 80.37 | 78.41 | -0.21% |
| May 2, 2025 | 80.54 | 80.54 | 80.54 | 80.54 | 78.58 | 1.85% |
| May 1, 2025 | 79.08 | 79.08 | 79.08 | 79.08 | 77.15 | 0.76% |
| Apr 30, 2025 | 78.48 | 78.48 | 78.48 | 78.48 | 76.57 | 0.13% |
| Apr 29, 2025 | 78.38 | 78.38 | 78.38 | 78.38 | 76.47 | 0.38% |
| Apr 28, 2025 | 78.08 | 78.08 | 78.08 | 78.08 | 76.18 | 0.15% |
| Apr 25, 2025 | 77.96 | 77.96 | 77.96 | 77.96 | 76.06 | 0.68% |
| Apr 24, 2025 | 77.43 | 77.43 | 77.43 | 77.43 | 75.54 | 1.89% |
| Apr 23, 2025 | 75.99 | 75.99 | 75.99 | 75.99 | 74.14 | 1.85% |
| Apr 22, 2025 | 74.61 | 74.61 | 74.61 | 74.61 | 72.79 | 2.21% |
| Apr 21, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 71.22 | -2.03% |
| Apr 17, 2025 | 74.51 | 74.51 | 74.51 | 74.51 | 72.69 | -0.21% |
| Apr 16, 2025 | 74.67 | 74.67 | 74.67 | 74.67 | 72.85 | -1.62% |
| Apr 15, 2025 | 75.90 | 75.90 | 75.90 | 75.90 | 74.05 | 0.15% |