American Funds Fundamental Investors® Class A (ANCFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
87.37
+0.46 (0.53%)
Jun 27, 2025, 4:00 PM EDT
ANCFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 86.91 | 86.91 | 86.91 | 86.91 | - | - |
| Jun 26, 2025 | 86.91 | 86.91 | 86.91 | 86.91 | 86.91 | 1.01% |
| Jun 25, 2025 | 86.04 | 86.04 | 86.04 | 86.04 | 86.04 | -0.15% |
| Jun 24, 2025 | 86.17 | 86.17 | 86.17 | 86.17 | 86.17 | 1.56% |
| Jun 23, 2025 | 84.85 | 84.85 | 84.85 | 84.85 | 84.85 | 0.69% |
| Jun 20, 2025 | 84.27 | 84.27 | 84.27 | 84.27 | 84.27 | -0.19% |
| Jun 18, 2025 | 84.43 | 84.43 | 84.43 | 84.43 | 84.43 | -0.04% |
| Jun 17, 2025 | 84.46 | 84.46 | 84.46 | 84.46 | 84.46 | -0.67% |
| Jun 16, 2025 | 85.03 | 85.03 | 85.03 | 85.03 | 85.03 | 0.89% |
| Jun 13, 2025 | 84.28 | 84.28 | 84.28 | 84.28 | 84.28 | -1.11% |
| Jun 12, 2025 | 85.23 | 85.23 | 85.23 | 85.23 | 85.23 | 0.25% |
| Jun 11, 2025 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | -1.92% |
| Jun 10, 2025 | 86.68 | 86.68 | 86.68 | 86.68 | 84.63 | 0.31% |
| Jun 9, 2025 | 86.41 | 86.41 | 86.41 | 86.41 | 84.36 | 0.01% |
| Jun 6, 2025 | 86.40 | 86.40 | 86.40 | 86.40 | 84.36 | 0.62% |
| Jun 5, 2025 | 85.87 | 85.87 | 85.87 | 85.87 | 83.84 | 0.08% |
| Jun 4, 2025 | 85.80 | 85.80 | 85.80 | 85.80 | 83.77 | 0.22% |
| Jun 3, 2025 | 85.61 | 85.61 | 85.61 | 85.61 | 83.58 | 0.59% |
| Jun 2, 2025 | 85.11 | 85.11 | 85.11 | 85.11 | 83.10 | 0.70% |
| May 30, 2025 | 84.52 | 84.52 | 84.52 | 84.52 | 82.52 | 0.05% |
| May 29, 2025 | 84.48 | 84.48 | 84.48 | 84.48 | 82.48 | 0.32% |
| May 28, 2025 | 84.21 | 84.21 | 84.21 | 84.21 | 82.22 | -0.33% |
| May 27, 2025 | 84.49 | 84.49 | 84.49 | 84.49 | 82.49 | 1.88% |
| May 23, 2025 | 82.93 | 82.93 | 82.93 | 82.93 | 80.97 | -0.34% |
| May 22, 2025 | 83.21 | 83.21 | 83.21 | 83.21 | 81.24 | 0.01% |
| May 21, 2025 | 83.20 | 83.20 | 83.20 | 83.20 | 81.23 | -1.39% |
| May 20, 2025 | 84.37 | 84.37 | 84.37 | 84.37 | 82.37 | -0.22% |
| May 19, 2025 | 84.56 | 84.56 | 84.56 | 84.56 | 82.56 | 0.51% |
| May 16, 2025 | 84.13 | 84.13 | 84.13 | 84.13 | 82.14 | 0.62% |
| May 15, 2025 | 83.61 | 83.61 | 83.61 | 83.61 | 81.63 | 0.24% |
| May 14, 2025 | 83.41 | 83.41 | 83.41 | 83.41 | 81.44 | -0.01% |
| May 13, 2025 | 83.42 | 83.42 | 83.42 | 83.42 | 81.45 | 0.75% |
| May 12, 2025 | 82.80 | 82.80 | 82.80 | 82.80 | 80.84 | 2.90% |
| May 9, 2025 | 80.47 | 80.47 | 80.47 | 80.47 | 78.57 | -0.15% |
| May 8, 2025 | 80.59 | 80.59 | 80.59 | 80.59 | 78.68 | 0.54% |
| May 7, 2025 | 80.16 | 80.16 | 80.16 | 80.16 | 78.26 | 0.38% |
| May 6, 2025 | 79.86 | 79.86 | 79.86 | 79.86 | 77.97 | -0.68% |
| May 5, 2025 | 80.41 | 80.41 | 80.41 | 80.41 | 78.51 | -0.21% |
| May 2, 2025 | 80.58 | 80.58 | 80.58 | 80.58 | 78.67 | 1.83% |
| May 1, 2025 | 79.13 | 79.13 | 79.13 | 79.13 | 77.26 | 0.78% |
| Apr 30, 2025 | 78.52 | 78.52 | 78.52 | 78.52 | 76.66 | 0.13% |
| Apr 29, 2025 | 78.42 | 78.42 | 78.42 | 78.42 | 76.56 | 0.37% |
| Apr 28, 2025 | 78.13 | 78.13 | 78.13 | 78.13 | 76.28 | 0.17% |
| Apr 25, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 76.15 | 0.67% |
| Apr 24, 2025 | 77.48 | 77.48 | 77.48 | 77.48 | 75.65 | 1.89% |
| Apr 23, 2025 | 76.04 | 76.04 | 76.04 | 76.04 | 74.24 | 1.85% |
| Apr 22, 2025 | 74.66 | 74.66 | 74.66 | 74.66 | 72.89 | 2.20% |
| Apr 21, 2025 | 73.05 | 73.05 | 73.05 | 73.05 | 71.32 | -2.03% |
| Apr 17, 2025 | 74.56 | 74.56 | 74.56 | 74.56 | 72.80 | -0.21% |
| Apr 16, 2025 | 74.72 | 74.72 | 74.72 | 74.72 | 72.95 | -1.62% |