American Funds Fundamental Invs 529-F-2 (FFXFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
80.46
-0.13 (-0.16%)
May 9, 2025, 4:00 PM EDT
FFXFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 80.46 | 80.46 | 80.46 | 80.46 | 80.46 | -0.16% |
| May 8, 2025 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | 0.55% |
| May 7, 2025 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | 0.36% |
| 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 | 1.85% |
| May 1, 2025 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | 0.76% |
| Apr 30, 2025 | 78.52 | 78.52 | 78.52 | 78.52 | 78.52 | 0.14% |
| Apr 29, 2025 | 78.41 | 78.41 | 78.41 | 78.41 | 78.41 | 0.37% |
| Apr 28, 2025 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | 0.17% |
| Apr 25, 2025 | 77.99 | 77.99 | 77.99 | 77.99 | 77.99 | 0.67% |
| Apr 24, 2025 | 77.47 | 77.47 | 77.47 | 77.47 | 77.47 | 1.89% |
| Apr 23, 2025 | 76.03 | 76.03 | 76.03 | 76.03 | 76.03 | 1.85% |
| Apr 22, 2025 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | 2.20% |
| Apr 21, 2025 | 73.04 | 73.04 | 73.04 | 73.04 | 73.04 | -2.03% |
| Apr 17, 2025 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | -0.20% |
| Apr 16, 2025 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | -1.63% |
| Apr 15, 2025 | 75.94 | 75.94 | 75.94 | 75.94 | 75.94 | 0.15% |
| Apr 14, 2025 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | 0.64% |
| Apr 11, 2025 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | 2.02% |
| Apr 10, 2025 | 73.86 | 73.86 | 73.86 | 73.86 | 73.86 | -3.12% |
| Apr 9, 2025 | 76.24 | 76.24 | 76.24 | 76.24 | 76.24 | 8.98% |
| Apr 8, 2025 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | -1.17% |
| Apr 7, 2025 | 70.79 | 70.79 | 70.79 | 70.79 | 70.79 | -2.75% |
| Apr 4, 2025 | 72.79 | 72.79 | 72.79 | 72.79 | 72.79 | -3.27% |
| Apr 3, 2025 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | -4.65% |
| Apr 2, 2025 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | 0.62% |
| Apr 1, 2025 | 78.43 | 78.43 | 78.43 | 78.43 | 78.43 | 0.63% |
| Mar 31, 2025 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | 0.13% |
| Mar 28, 2025 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | -1.96% |
| Mar 27, 2025 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | -0.61% |
| Mar 26, 2025 | 79.89 | 79.89 | 79.89 | 79.89 | 79.89 | -1.29% |
| Mar 25, 2025 | 80.93 | 80.93 | 80.93 | 80.93 | 80.93 | - |
| Mar 24, 2025 | 80.93 | 80.93 | 80.93 | 80.93 | 80.93 | 1.51% |
| Mar 21, 2025 | 79.73 | 79.73 | 79.73 | 79.73 | 79.73 | -0.11% |
| Mar 20, 2025 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | -0.21% |
| Mar 19, 2025 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | 1.37% |
| Mar 18, 2025 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | -1.14% |
| Mar 17, 2025 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | 0.91% |
| Mar 14, 2025 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | 2.14% |
| Mar 13, 2025 | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | -1.20% |
| Mar 12, 2025 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | 0.49% |
| Mar 11, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 77.79 | 0.10% |
| Mar 10, 2025 | 77.92 | 77.92 | 77.92 | 77.92 | 77.71 | -2.76% |
| Mar 7, 2025 | 80.13 | 80.13 | 80.13 | 80.13 | 79.91 | 0.63% |
| Mar 6, 2025 | 79.63 | 79.63 | 79.63 | 79.63 | 79.41 | -2.09% |
| Mar 5, 2025 | 81.33 | 81.33 | 81.33 | 81.33 | 81.11 | 1.68% |
| Mar 4, 2025 | 79.99 | 79.99 | 79.99 | 79.99 | 79.77 | -1.08% |
| Mar 3, 2025 | 80.86 | 80.86 | 80.86 | 80.86 | 80.64 | -1.69% |
| Feb 28, 2025 | 82.25 | 82.25 | 82.25 | 82.25 | 82.03 | 1.31% |