American Funds Fundamental Invs 529-F-2 (FFXFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
86.89
+6.17 (7.64%)
Jun 26, 2025, 4:00 PM EDT
FFXFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 3, 2025 | 85.62 | 85.62 | 85.62 | 85.62 | 83.55 | 0.60% |
| Jun 2, 2025 | 85.11 | 85.11 | 85.11 | 85.11 | 83.05 | 0.69% |
| May 30, 2025 | 84.53 | 84.53 | 84.53 | 84.53 | 82.49 | 0.05% |
| May 29, 2025 | 84.49 | 84.49 | 84.49 | 84.49 | 82.45 | 0.33% |
| May 28, 2025 | 84.21 | 84.21 | 84.21 | 84.21 | 82.18 | -0.34% |
| May 27, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 82.46 | 1.89% |
| May 23, 2025 | 82.93 | 82.93 | 82.93 | 82.93 | 80.93 | -0.34% |
| May 22, 2025 | 83.21 | 83.21 | 83.21 | 83.21 | 81.20 | 0.01% |
| May 21, 2025 | 83.20 | 83.20 | 83.20 | 83.20 | 81.19 | -1.39% |
| May 20, 2025 | 84.37 | 84.37 | 84.37 | 84.37 | 82.33 | -0.22% |
| May 19, 2025 | 84.56 | 84.56 | 84.56 | 84.56 | 82.52 | 0.52% |
| May 16, 2025 | 84.12 | 84.12 | 84.12 | 84.12 | 82.09 | 0.61% |
| May 15, 2025 | 83.61 | 83.61 | 83.61 | 83.61 | 81.59 | 0.24% |
| May 14, 2025 | 83.41 | 83.41 | 83.41 | 83.41 | 81.40 | -0.01% |
| May 13, 2025 | 83.42 | 83.42 | 83.42 | 83.42 | 81.41 | 0.75% |
| May 12, 2025 | 82.80 | 82.80 | 82.80 | 82.80 | 80.80 | 2.91% |
| May 9, 2025 | 80.46 | 80.46 | 80.46 | 80.46 | 78.52 | -0.16% |
| May 8, 2025 | 80.59 | 80.59 | 80.59 | 80.59 | 78.64 | 0.55% |
| May 7, 2025 | 80.15 | 80.15 | 80.15 | 80.15 | 78.21 | 0.36% |
| May 6, 2025 | 79.86 | 79.86 | 79.86 | 79.86 | 77.93 | -0.68% |
| May 5, 2025 | 80.41 | 80.41 | 80.41 | 80.41 | 78.47 | -0.21% |
| May 2, 2025 | 80.58 | 80.58 | 80.58 | 80.58 | 78.63 | 1.85% |
| May 1, 2025 | 79.12 | 79.12 | 79.12 | 79.12 | 77.21 | 0.76% |
| Apr 30, 2025 | 78.52 | 78.52 | 78.52 | 78.52 | 76.62 | 0.14% |
| Apr 29, 2025 | 78.41 | 78.41 | 78.41 | 78.41 | 76.52 | 0.37% |
| Apr 28, 2025 | 78.12 | 78.12 | 78.12 | 78.12 | 76.23 | 0.17% |
| Apr 25, 2025 | 77.99 | 77.99 | 77.99 | 77.99 | 76.11 | 0.67% |
| Apr 24, 2025 | 77.47 | 77.47 | 77.47 | 77.47 | 75.60 | 1.89% |
| Apr 23, 2025 | 76.03 | 76.03 | 76.03 | 76.03 | 74.19 | 1.85% |
| Apr 22, 2025 | 74.65 | 74.65 | 74.65 | 74.65 | 72.85 | 2.20% |
| Apr 21, 2025 | 73.04 | 73.04 | 73.04 | 73.04 | 71.28 | -2.03% |
| Apr 17, 2025 | 74.55 | 74.55 | 74.55 | 74.55 | 72.75 | -0.20% |
| Apr 16, 2025 | 74.70 | 74.70 | 74.70 | 74.70 | 72.90 | -1.63% |
| Apr 15, 2025 | 75.94 | 75.94 | 75.94 | 75.94 | 74.11 | 0.15% |