American Funds Fundamental Investors® Class F-3 (FUNFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
82.76
+2.33 (2.90%)
May 12, 2025, 8:01 PM EDT
FUNFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 12, 2025 | 80.43 | 80.43 | 80.43 | 80.43 | - | - |
| May 9, 2025 | 80.43 | 80.43 | 80.43 | 80.43 | 80.43 | -0.15% |
| May 8, 2025 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | 0.55% |
| May 7, 2025 | 80.11 | 80.11 | 80.11 | 80.11 | 80.11 | 0.36% |
| May 6, 2025 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | -0.68% |
| May 5, 2025 | 80.37 | 80.37 | 80.37 | 80.37 | 80.37 | -0.21% |
| May 2, 2025 | 80.54 | 80.54 | 80.54 | 80.54 | 80.54 | 1.85% |
| May 1, 2025 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | 0.76% |
| Apr 30, 2025 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | 0.13% |
| Apr 29, 2025 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | 0.38% |
| Apr 28, 2025 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | 0.15% |
| Apr 25, 2025 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | 0.68% |
| Apr 24, 2025 | 77.43 | 77.43 | 77.43 | 77.43 | 77.43 | 1.89% |
| Apr 23, 2025 | 75.99 | 75.99 | 75.99 | 75.99 | 75.99 | 1.85% |
| Apr 22, 2025 | 74.61 | 74.61 | 74.61 | 74.61 | 74.61 | 2.21% |
| Apr 21, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -2.03% |
| Apr 17, 2025 | 74.51 | 74.51 | 74.51 | 74.51 | 74.51 | -0.21% |
| Apr 16, 2025 | 74.67 | 74.67 | 74.67 | 74.67 | 74.67 | -1.62% |
| Apr 15, 2025 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | 0.15% |
| Apr 14, 2025 | 75.79 | 75.79 | 75.79 | 75.79 | 75.79 | 0.64% |
| Apr 11, 2025 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | 2.02% |
| Apr 10, 2025 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | -3.12% |
| Apr 9, 2025 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | 8.98% |
| Apr 8, 2025 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | -1.19% |
| Apr 7, 2025 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | -2.74% |
| Apr 4, 2025 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | -3.27% |
| Apr 3, 2025 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | -4.65% |
| Apr 2, 2025 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | 0.64% |
| Apr 1, 2025 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | 0.63% |
| Mar 31, 2025 | 77.89 | 77.89 | 77.89 | 77.89 | 77.89 | 0.12% |
| Mar 28, 2025 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | -1.97% |
| Mar 27, 2025 | 79.36 | 79.36 | 79.36 | 79.36 | 79.36 | -0.60% |
| Mar 26, 2025 | 79.84 | 79.84 | 79.84 | 79.84 | 79.84 | -1.30% |
| Mar 25, 2025 | 80.89 | 80.89 | 80.89 | 80.89 | 80.89 | 0.01% |
| Mar 24, 2025 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | 1.51% |
| Mar 21, 2025 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | -0.11% |
| Mar 20, 2025 | 79.77 | 79.77 | 79.77 | 79.77 | 79.77 | -0.21% |
| Mar 19, 2025 | 79.94 | 79.94 | 79.94 | 79.94 | 79.94 | 1.37% |
| Mar 18, 2025 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | -1.15% |
| Mar 17, 2025 | 79.78 | 79.78 | 79.78 | 79.78 | 79.78 | 0.91% |
| Mar 14, 2025 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | 2.16% |
| Mar 13, 2025 | 77.39 | 77.39 | 77.39 | 77.39 | 77.39 | -1.20% |
| Mar 12, 2025 | 78.33 | 78.33 | 78.33 | 78.33 | 78.33 | 0.46% |
| Mar 11, 2025 | 77.97 | 77.97 | 77.97 | 77.97 | 77.74 | 0.10% |
| Mar 10, 2025 | 77.89 | 77.89 | 77.89 | 77.89 | 77.66 | -2.76% |
| Mar 7, 2025 | 80.10 | 80.10 | 80.10 | 80.10 | 79.86 | 0.63% |
| Mar 6, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | 79.36 | -2.09% |
| Mar 5, 2025 | 81.30 | 81.30 | 81.30 | 81.30 | 81.06 | 1.68% |
| Mar 4, 2025 | 79.96 | 79.96 | 79.96 | 79.96 | 79.72 | -1.08% |
| Mar 3, 2025 | 80.83 | 80.83 | 80.83 | 80.83 | 80.59 | -1.68% |