American Funds Fundamental Investors® Class A (ANCFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
82.80
+2.33 (2.90%)
May 12, 2025, 8:04 PM EDT
ANCFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 12, 2025 | 82.80 | 82.80 | 82.80 | 82.80 | - | 2.90% |
| May 9, 2025 | 80.47 | 80.47 | 80.47 | 80.47 | 80.47 | -0.15% |
| May 8, 2025 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | 0.54% |
| May 7, 2025 | 80.16 | 80.16 | 80.16 | 80.16 | 80.16 | 0.38% |
| May 6, 2025 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | -0.68% |
| May 5, 2025 | 80.41 | 80.41 | 80.41 | 80.41 | 80.41 | -0.21% |
| May 2, 2025 | 80.58 | 80.58 | 80.58 | 80.58 | 80.58 | 1.83% |
| May 1, 2025 | 79.13 | 79.13 | 79.13 | 79.13 | 79.13 | 0.78% |
| Apr 30, 2025 | 78.52 | 78.52 | 78.52 | 78.52 | 78.52 | 0.13% |
| Apr 29, 2025 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | 0.37% |
| Apr 28, 2025 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | 0.17% |
| Apr 25, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.67% |
| Apr 24, 2025 | 77.48 | 77.48 | 77.48 | 77.48 | 77.48 | 1.89% |
| Apr 23, 2025 | 76.04 | 76.04 | 76.04 | 76.04 | 76.04 | 1.85% |
| Apr 22, 2025 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | 2.20% |
| Apr 21, 2025 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | -2.03% |
| Apr 17, 2025 | 74.56 | 74.56 | 74.56 | 74.56 | 74.56 | -0.21% |
| Apr 16, 2025 | 74.72 | 74.72 | 74.72 | 74.72 | 74.72 | -1.62% |
| Apr 15, 2025 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | 0.15% |
| Apr 14, 2025 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | 0.64% |
| Apr 11, 2025 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | 2.02% |
| Apr 10, 2025 | 73.87 | 73.87 | 73.87 | 73.87 | 73.87 | -3.13% |
| Apr 9, 2025 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | 8.97% |
| Apr 8, 2025 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | -1.17% |
| Apr 7, 2025 | 70.81 | 70.81 | 70.81 | 70.81 | 70.81 | -2.75% |
| Apr 4, 2025 | 72.81 | 72.81 | 72.81 | 72.81 | 72.81 | -3.27% |
| Apr 3, 2025 | 75.27 | 75.27 | 75.27 | 75.27 | 75.27 | -4.65% |
| Apr 2, 2025 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | 0.62% |
| Apr 1, 2025 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | 0.63% |
| Mar 31, 2025 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | 0.12% |
| Mar 28, 2025 | 77.87 | 77.87 | 77.87 | 77.87 | 77.87 | -1.95% |
| Mar 27, 2025 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | -0.61% |
| Mar 26, 2025 | 79.91 | 79.91 | 79.91 | 79.91 | 79.91 | -1.30% |
| Mar 25, 2025 | 80.96 | 80.96 | 80.96 | 80.96 | 80.96 | 0.01% |
| Mar 24, 2025 | 80.95 | 80.95 | 80.95 | 80.95 | 80.95 | 1.49% |
| Mar 21, 2025 | 79.76 | 79.76 | 79.76 | 79.76 | 79.76 | -0.10% |
| Mar 20, 2025 | 79.84 | 79.84 | 79.84 | 79.84 | 79.84 | -0.22% |
| Mar 19, 2025 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | 1.37% |
| Mar 18, 2025 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | -1.14% |
| Mar 17, 2025 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | 0.91% |
| Mar 14, 2025 | 79.13 | 79.13 | 79.13 | 79.13 | 79.13 | 2.14% |
| Mar 13, 2025 | 77.47 | 77.47 | 77.47 | 77.47 | 77.47 | -1.20% |
| Mar 12, 2025 | 78.41 | 78.41 | 78.41 | 78.41 | 78.41 | 0.54% |
| Mar 11, 2025 | 77.99 | 77.99 | 77.99 | 77.99 | 77.82 | 0.10% |
| Mar 10, 2025 | 77.91 | 77.91 | 77.91 | 77.91 | 77.74 | -2.76% |
| Mar 7, 2025 | 80.12 | 80.12 | 80.12 | 80.12 | 79.95 | 0.63% |
| Mar 6, 2025 | 79.62 | 79.62 | 79.62 | 79.62 | 79.45 | -2.09% |
| Mar 5, 2025 | 81.32 | 81.32 | 81.32 | 81.32 | 81.14 | 1.68% |
| Mar 4, 2025 | 79.98 | 79.98 | 79.98 | 79.98 | 79.81 | -1.08% |
| Mar 3, 2025 | 80.85 | 80.85 | 80.85 | 80.85 | 80.68 | -1.69% |