American Funds Fundamental Invs 529-F-2 (FFXFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
90.60
+0.03 (0.03%)
Aug 13, 2025, 4:00 PM EDT
FFXFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 14, 2025 | 90.48 | 90.48 | 90.48 | 90.48 | 90.48 | -0.13% |
| Aug 13, 2025 | 90.60 | 90.60 | 90.60 | 90.60 | 90.60 | 0.03% |
| Aug 12, 2025 | 90.57 | 90.57 | 90.57 | 90.57 | 90.57 | 1.35% |
| Aug 11, 2025 | 89.36 | 89.36 | 89.36 | 89.36 | 89.36 | -0.08% |
| Aug 8, 2025 | 89.43 | 89.43 | 89.43 | 89.43 | 89.43 | 0.36% |
| Aug 7, 2025 | 89.11 | 89.11 | 89.11 | 89.11 | 89.11 | 0.03% |
| Aug 6, 2025 | 89.08 | 89.08 | 89.08 | 89.08 | 89.08 | 0.56% |
| Aug 5, 2025 | 88.58 | 88.58 | 88.58 | 88.58 | 88.58 | -0.91% |
| Aug 4, 2025 | 89.39 | 89.39 | 89.39 | 89.39 | 89.39 | 1.76% |
| Aug 1, 2025 | 87.84 | 87.84 | 87.84 | 87.84 | 87.84 | -1.77% |
| Jul 31, 2025 | 89.42 | 89.42 | 89.42 | 89.42 | 89.42 | -0.23% |
| Jul 30, 2025 | 89.63 | 89.63 | 89.63 | 89.63 | 89.63 | 0.15% |
| Jul 29, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -0.29% |
| Jul 28, 2025 | 89.76 | 89.76 | 89.76 | 89.76 | 89.76 | -0.19% |
| Jul 25, 2025 | 89.93 | 89.93 | 89.93 | 89.93 | 89.93 | 0.31% |
| Jul 24, 2025 | 89.65 | 89.65 | 89.65 | 89.65 | 89.65 | 0.02% |
| Jul 23, 2025 | 89.63 | 89.63 | 89.63 | 89.63 | 89.63 | 0.99% |
| Jul 22, 2025 | 88.75 | 88.75 | 88.75 | 88.75 | 88.75 | -0.48% |
| Jul 21, 2025 | 89.18 | 89.18 | 89.18 | 89.18 | 89.18 | 0.07% |
| Jul 18, 2025 | 89.12 | 89.12 | 89.12 | 89.12 | 89.12 | -0.22% |
| Jul 17, 2025 | 89.32 | 89.32 | 89.32 | 89.32 | 89.32 | 0.36% |
| Jul 16, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 0.39% |
| Jul 15, 2025 | 88.65 | 88.65 | 88.65 | 88.65 | 88.65 | -0.33% |
| Jul 14, 2025 | 88.94 | 88.94 | 88.94 | 88.94 | 88.94 | 0.32% |
| Jul 11, 2025 | 88.66 | 88.66 | 88.66 | 88.66 | 88.66 | -0.26% |
| Jul 10, 2025 | 88.89 | 88.89 | 88.89 | 88.89 | 88.89 | 0.43% |
| Jul 9, 2025 | 88.51 | 88.51 | 88.51 | 88.51 | 88.51 | 0.72% |
| Jul 8, 2025 | 87.88 | 87.88 | 87.88 | 87.88 | 87.88 | -0.07% |
| Jul 7, 2025 | 87.94 | 87.94 | 87.94 | 87.94 | 87.94 | -0.62% |
| Jul 3, 2025 | 88.49 | 88.49 | 88.49 | 88.49 | 88.49 | 0.92% |
| Jul 2, 2025 | 87.68 | 87.68 | 87.68 | 87.68 | 87.68 | 0.39% |
| Jul 1, 2025 | 87.34 | 87.34 | 87.34 | 87.34 | 87.34 | -0.56% |
| Jun 30, 2025 | 87.83 | 87.83 | 87.83 | 87.83 | 87.83 | 0.55% |
| Jun 27, 2025 | 87.35 | 87.35 | 87.35 | 87.35 | 87.35 | 0.53% |
| Jun 26, 2025 | 86.89 | 86.89 | 86.89 | 86.89 | 86.89 | 1.01% |
| Jun 25, 2025 | 86.02 | 86.02 | 86.02 | 86.02 | 86.02 | -0.14% |
| Jun 24, 2025 | 86.14 | 86.14 | 86.14 | 86.14 | 86.14 | 1.56% |
| Jun 23, 2025 | 84.82 | 84.82 | 84.82 | 84.82 | 84.82 | 0.69% |
| Jun 20, 2025 | 84.24 | 84.24 | 84.24 | 84.24 | 84.24 | -0.20% |
| Jun 18, 2025 | 84.41 | 84.41 | 84.41 | 84.41 | 84.41 | -0.02% |
| Jun 17, 2025 | 84.43 | 84.43 | 84.43 | 84.43 | 84.43 | -0.67% |
| Jun 16, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 0.89% |
| Jun 13, 2025 | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | -1.12% |
| Jun 12, 2025 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | 0.25% |
| Jun 11, 2025 | 84.99 | 84.99 | 84.99 | 84.99 | 84.99 | -1.96% |
| Jun 10, 2025 | 86.69 | 86.69 | 86.69 | 86.69 | 84.60 | 0.31% |
| Jun 9, 2025 | 86.42 | 86.42 | 86.42 | 86.42 | 84.33 | 0.01% |
| Jun 6, 2025 | 86.41 | 86.41 | 86.41 | 86.41 | 84.32 | 0.62% |
| Jun 5, 2025 | 85.88 | 85.88 | 85.88 | 85.88 | 83.81 | 0.08% |
| Jun 4, 2025 | 85.81 | 85.81 | 85.81 | 85.81 | 83.74 | 0.22% |