American Funds Fundamental Investors® Class F-2 (FINFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
85.97
-0.13 (-0.15%)
Jun 25, 2025, 4:00 PM EDT
FINFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 26, 2025 | 86.84 | 86.84 | 86.84 | 86.84 | 86.84 | 1.01% |
| Jun 25, 2025 | 85.97 | 85.97 | 85.97 | 85.97 | 85.97 | -0.15% |
| Jun 24, 2025 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | 1.56% |
| Jun 23, 2025 | 84.78 | 84.78 | 84.78 | 84.78 | 84.78 | 0.70% |
| Jun 20, 2025 | 84.19 | 84.19 | 84.19 | 84.19 | 84.19 | -0.20% |
| Jun 18, 2025 | 84.36 | 84.36 | 84.36 | 84.36 | 84.36 | -0.04% |
| Jun 17, 2025 | 84.39 | 84.39 | 84.39 | 84.39 | 84.39 | -0.67% |
| Jun 16, 2025 | 84.96 | 84.96 | 84.96 | 84.96 | 84.96 | 0.89% |
| Jun 13, 2025 | 84.21 | 84.21 | 84.21 | 84.21 | 84.21 | -1.10% |
| Jun 12, 2025 | 85.15 | 85.15 | 85.15 | 85.15 | 85.15 | 0.25% |
| Jun 11, 2025 | 84.94 | 84.94 | 84.94 | 84.94 | 84.94 | -1.96% |
| Jun 10, 2025 | 86.64 | 86.64 | 86.64 | 86.64 | 84.55 | 0.31% |
| Jun 9, 2025 | 86.37 | 86.37 | 86.37 | 86.37 | 84.29 | 0.01% |
| Jun 6, 2025 | 86.36 | 86.36 | 86.36 | 86.36 | 84.28 | 0.62% |
| Jun 5, 2025 | 85.83 | 85.83 | 85.83 | 85.83 | 83.76 | 0.08% |
| Jun 4, 2025 | 85.76 | 85.76 | 85.76 | 85.76 | 83.69 | 0.22% |
| Jun 3, 2025 | 85.57 | 85.57 | 85.57 | 85.57 | 83.51 | 0.60% |
| Jun 2, 2025 | 85.06 | 85.06 | 85.06 | 85.06 | 83.01 | 0.69% |
| May 30, 2025 | 84.48 | 84.48 | 84.48 | 84.48 | 82.44 | 0.05% |
| May 29, 2025 | 84.44 | 84.44 | 84.44 | 84.44 | 82.40 | 0.32% |
| May 28, 2025 | 84.17 | 84.17 | 84.17 | 84.17 | 82.14 | -0.33% |
| May 27, 2025 | 84.45 | 84.45 | 84.45 | 84.45 | 82.41 | 1.89% |
| May 23, 2025 | 82.88 | 82.88 | 82.88 | 82.88 | 80.88 | -0.35% |
| May 22, 2025 | 83.17 | 83.17 | 83.17 | 83.17 | 81.16 | 0.01% |
| May 21, 2025 | 83.16 | 83.16 | 83.16 | 83.16 | 81.15 | -1.39% |
| May 20, 2025 | 84.33 | 84.33 | 84.33 | 84.33 | 82.30 | -0.21% |
| May 19, 2025 | 84.51 | 84.51 | 84.51 | 84.51 | 82.47 | 0.51% |
| May 16, 2025 | 84.08 | 84.08 | 84.08 | 84.08 | 82.05 | 0.61% |
| May 15, 2025 | 83.57 | 83.57 | 83.57 | 83.57 | 81.55 | 0.25% |
| May 14, 2025 | 83.36 | 83.36 | 83.36 | 83.36 | 81.35 | -0.01% |
| May 13, 2025 | 83.37 | 83.37 | 83.37 | 83.37 | 81.36 | 0.75% |
| May 12, 2025 | 82.75 | 82.75 | 82.75 | 82.75 | 80.75 | 2.90% |
| May 9, 2025 | 80.42 | 80.42 | 80.42 | 80.42 | 78.48 | -0.16% |
| May 8, 2025 | 80.55 | 80.55 | 80.55 | 80.55 | 78.61 | 0.55% |
| May 7, 2025 | 80.11 | 80.11 | 80.11 | 80.11 | 78.18 | 0.38% |
| May 6, 2025 | 79.81 | 79.81 | 79.81 | 79.81 | 77.89 | -0.68% |
| May 5, 2025 | 80.36 | 80.36 | 80.36 | 80.36 | 78.42 | -0.21% |
| May 2, 2025 | 80.53 | 80.53 | 80.53 | 80.53 | 78.59 | 1.83% |
| May 1, 2025 | 79.08 | 79.08 | 79.08 | 79.08 | 77.17 | 0.78% |
| Apr 30, 2025 | 78.47 | 78.47 | 78.47 | 78.47 | 76.58 | 0.13% |
| Apr 29, 2025 | 78.37 | 78.37 | 78.37 | 78.37 | 76.48 | 0.37% |
| Apr 28, 2025 | 78.08 | 78.08 | 78.08 | 78.08 | 76.20 | 0.17% |
| Apr 25, 2025 | 77.95 | 77.95 | 77.95 | 77.95 | 76.07 | 0.67% |
| Apr 24, 2025 | 77.43 | 77.43 | 77.43 | 77.43 | 75.56 | 1.89% |
| Apr 23, 2025 | 75.99 | 75.99 | 75.99 | 75.99 | 74.16 | 1.85% |
| Apr 22, 2025 | 74.61 | 74.61 | 74.61 | 74.61 | 72.81 | 2.21% |
| Apr 21, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 71.24 | -2.03% |
| Apr 17, 2025 | 74.51 | 74.51 | 74.51 | 74.51 | 72.71 | -0.20% |
| Apr 16, 2025 | 74.66 | 74.66 | 74.66 | 74.66 | 72.86 | -1.63% |
| Apr 15, 2025 | 75.90 | 75.90 | 75.90 | 75.90 | 74.07 | 0.15% |