American Funds Fundamental Investors® Class F-1 (AFIFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
80.41
-0.13 (-0.16%)
May 12, 2025, 8:05 AM EDT
AFIFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 12, 2025 | 80.41 | 80.41 | 80.41 | 80.41 | - | - |
| May 9, 2025 | 80.41 | 80.41 | 80.41 | 80.41 | 80.41 | -0.16% |
| May 8, 2025 | 80.54 | 80.54 | 80.54 | 80.54 | 80.54 | 0.55% |
| May 7, 2025 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | 0.38% |
| May 6, 2025 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | -0.70% |
| May 5, 2025 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | -0.20% |
| May 2, 2025 | 80.52 | 80.52 | 80.52 | 80.52 | 80.52 | 1.83% |
| May 1, 2025 | 79.07 | 79.07 | 79.07 | 79.07 | 79.07 | 0.76% |
| Apr 30, 2025 | 78.47 | 78.47 | 78.47 | 78.47 | 78.47 | 0.13% |
| Apr 29, 2025 | 78.37 | 78.37 | 78.37 | 78.37 | 78.37 | 0.38% |
| Apr 28, 2025 | 78.07 | 78.07 | 78.07 | 78.07 | 78.07 | 0.15% |
| Apr 25, 2025 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | 0.67% |
| Apr 24, 2025 | 77.43 | 77.43 | 77.43 | 77.43 | 77.43 | 1.91% |
| Apr 23, 2025 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | 1.84% |
| Apr 22, 2025 | 74.61 | 74.61 | 74.61 | 74.61 | 74.61 | 2.21% |
| Apr 21, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -2.03% |
| Apr 17, 2025 | 74.51 | 74.51 | 74.51 | 74.51 | 74.51 | -0.21% |
| Apr 16, 2025 | 74.67 | 74.67 | 74.67 | 74.67 | 74.67 | -1.62% |
| Apr 15, 2025 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | 0.15% |
| Apr 14, 2025 | 75.79 | 75.79 | 75.79 | 75.79 | 75.79 | 0.64% |
| Apr 11, 2025 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | 2.02% |
| Apr 10, 2025 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | -3.14% |
| Apr 9, 2025 | 76.21 | 76.21 | 76.21 | 76.21 | 76.21 | 8.98% |
| Apr 8, 2025 | 69.93 | 69.93 | 69.93 | 69.93 | 69.93 | -1.17% |
| Apr 7, 2025 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | -2.75% |
| Apr 4, 2025 | 72.76 | 72.76 | 72.76 | 72.76 | 72.76 | -3.27% |
| Apr 3, 2025 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | -4.65% |
| Apr 2, 2025 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | 0.62% |
| Apr 1, 2025 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | 0.63% |
| Mar 31, 2025 | 77.91 | 77.91 | 77.91 | 77.91 | 77.91 | 0.12% |
| Mar 28, 2025 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | -1.95% |
| Mar 27, 2025 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | -0.61% |
| Mar 26, 2025 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | -1.29% |
| Mar 25, 2025 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | - |
| Mar 24, 2025 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | 1.49% |
| Mar 21, 2025 | 79.71 | 79.71 | 79.71 | 79.71 | 79.71 | -0.10% |
| Mar 20, 2025 | 79.79 | 79.79 | 79.79 | 79.79 | 79.79 | -0.21% |
| Mar 19, 2025 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | 1.37% |
| Mar 18, 2025 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | -1.15% |
| Mar 17, 2025 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 0.91% |
| Mar 14, 2025 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | 2.14% |
| Mar 13, 2025 | 77.42 | 77.42 | 77.42 | 77.42 | 77.42 | -1.20% |
| Mar 12, 2025 | 78.36 | 78.36 | 78.36 | 78.36 | 78.36 | 0.55% |
| Mar 11, 2025 | 77.93 | 77.93 | 77.93 | 77.93 | 77.77 | 0.10% |
| Mar 10, 2025 | 77.85 | 77.85 | 77.85 | 77.85 | 77.69 | -2.76% |
| Mar 7, 2025 | 80.06 | 80.06 | 80.06 | 80.06 | 79.90 | 0.63% |
| Mar 6, 2025 | 79.56 | 79.56 | 79.56 | 79.56 | 79.40 | -2.09% |
| Mar 5, 2025 | 81.26 | 81.26 | 81.26 | 81.26 | 81.10 | 1.68% |
| Mar 4, 2025 | 79.92 | 79.92 | 79.92 | 79.92 | 79.76 | -1.08% |
| Mar 3, 2025 | 80.79 | 80.79 | 80.79 | 80.79 | 80.63 | -1.69% |