American Funds Fundamental Invs F3 (FUNFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
97.19
+0.71 (0.74%)
At close: Nov 28, 2025
FUNFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 28, 2025 | 97.19 | 97.19 | 97.19 | 97.19 | 97.19 | 0.74% |
| Nov 26, 2025 | 96.48 | 96.48 | 96.48 | 96.48 | 96.48 | 0.94% |
| Nov 25, 2025 | 95.58 | 95.58 | 95.58 | 95.58 | 95.58 | 1.39% |
| Nov 24, 2025 | 94.27 | 94.27 | 94.27 | 94.27 | 94.27 | 1.91% |
| Nov 21, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 0.74% |
| Nov 20, 2025 | 91.82 | 91.82 | 91.82 | 91.82 | 91.82 | -1.67% |
| Nov 19, 2025 | 93.38 | 93.38 | 93.38 | 93.38 | 93.38 | 0.33% |
| Nov 18, 2025 | 93.07 | 93.07 | 93.07 | 93.07 | 93.07 | -0.73% |
| Nov 17, 2025 | 93.75 | 93.75 | 93.75 | 93.75 | 93.75 | -0.73% |
| Nov 14, 2025 | 94.44 | 94.44 | 94.44 | 94.44 | 94.44 | -0.03% |
| Nov 13, 2025 | 94.47 | 94.47 | 94.47 | 94.47 | 94.47 | -1.92% |
| Nov 12, 2025 | 96.32 | 96.32 | 96.32 | 96.32 | 96.32 | 0.24% |
| Nov 11, 2025 | 96.09 | 96.09 | 96.09 | 96.09 | 96.09 | -0.05% |
| Nov 10, 2025 | 96.14 | 96.14 | 96.14 | 96.14 | 96.14 | 1.66% |
| Nov 7, 2025 | 94.57 | 94.57 | 94.57 | 94.57 | 94.57 | 0.30% |
| Nov 6, 2025 | 94.29 | 94.29 | 94.29 | 94.29 | 94.29 | -0.98% |
| 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% |