American Funds Fundamental Investors® Class F-3 (FUNFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
90.09
-0.35 (-0.39%)
Aug 15, 2025, 4:00 PM EDT
FUNFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 15, 2025 | 90.44 | 90.44 | 90.44 | 90.44 | - | - |
| Aug 14, 2025 | 90.44 | 90.44 | 90.44 | 90.44 | 90.44 | -0.13% |
| Aug 13, 2025 | 90.56 | 90.56 | 90.56 | 90.56 | 90.56 | 0.03% |
| Aug 12, 2025 | 90.53 | 90.53 | 90.53 | 90.53 | 90.53 | 1.35% |
| Aug 11, 2025 | 89.32 | 89.32 | 89.32 | 89.32 | 89.32 | -0.08% |
| Aug 8, 2025 | 89.39 | 89.39 | 89.39 | 89.39 | 89.39 | 0.36% |
| Aug 7, 2025 | 89.07 | 89.07 | 89.07 | 89.07 | 89.07 | 0.03% |
| Aug 6, 2025 | 89.04 | 89.04 | 89.04 | 89.04 | 89.04 | 0.56% |
| Aug 5, 2025 | 88.54 | 88.54 | 88.54 | 88.54 | 88.54 | -0.91% |
| Aug 4, 2025 | 89.35 | 89.35 | 89.35 | 89.35 | 89.35 | 1.77% |
| Aug 1, 2025 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | -1.77% |
| Jul 31, 2025 | 89.38 | 89.38 | 89.38 | 89.38 | 89.38 | -0.23% |
| Jul 30, 2025 | 89.59 | 89.59 | 89.59 | 89.59 | 89.59 | 0.15% |
| Jul 29, 2025 | 89.46 | 89.46 | 89.46 | 89.46 | 89.46 | -0.29% |
| Jul 28, 2025 | 89.72 | 89.72 | 89.72 | 89.72 | 89.72 | -0.19% |
| Jul 25, 2025 | 89.89 | 89.89 | 89.89 | 89.89 | 89.89 | 0.31% |
| Jul 24, 2025 | 89.61 | 89.61 | 89.61 | 89.61 | 89.61 | 0.03% |
| Jul 23, 2025 | 89.58 | 89.58 | 89.58 | 89.58 | 89.58 | 0.98% |
| Jul 22, 2025 | 88.71 | 88.71 | 88.71 | 88.71 | 88.71 | -0.47% |
| Jul 21, 2025 | 89.13 | 89.13 | 89.13 | 89.13 | 89.13 | 0.07% |
| Jul 18, 2025 | 89.07 | 89.07 | 89.07 | 89.07 | 89.07 | -0.22% |
| Jul 17, 2025 | 89.27 | 89.27 | 89.27 | 89.27 | 89.27 | 0.35% |
| Jul 16, 2025 | 88.96 | 88.96 | 88.96 | 88.96 | 88.96 | 0.41% |
| Jul 15, 2025 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | -0.34% |
| Jul 14, 2025 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | 0.33% |
| Jul 11, 2025 | 88.61 | 88.61 | 88.61 | 88.61 | 88.61 | -0.26% |
| Jul 10, 2025 | 88.84 | 88.84 | 88.84 | 88.84 | 88.84 | 0.43% |
| Jul 9, 2025 | 88.46 | 88.46 | 88.46 | 88.46 | 88.46 | 0.72% |
| Jul 8, 2025 | 87.83 | 87.83 | 87.83 | 87.83 | 87.83 | -0.07% |
| Jul 7, 2025 | 87.89 | 87.89 | 87.89 | 87.89 | 87.89 | -0.62% |
| Jul 3, 2025 | 88.44 | 88.44 | 88.44 | 88.44 | 88.44 | 0.92% |
| Jul 2, 2025 | 87.63 | 87.63 | 87.63 | 87.63 | 87.63 | 0.38% |
| Jul 1, 2025 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | -0.55% |
| Jun 30, 2025 | 87.78 | 87.78 | 87.78 | 87.78 | 87.78 | 0.55% |
| Jun 27, 2025 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | 0.53% |
| 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 | -0.14% |
| Jun 24, 2025 | 86.09 | 86.09 | 86.09 | 86.09 | 86.09 | 1.56% |
| Jun 23, 2025 | 84.77 | 84.77 | 84.77 | 84.77 | 84.77 | 0.69% |
| 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 | -0.02% |
| Jun 17, 2025 | 84.38 | 84.38 | 84.38 | 84.38 | 84.38 | -0.67% |
| Jun 16, 2025 | 84.95 | 84.95 | 84.95 | 84.95 | 84.95 | 0.89% |
| Jun 13, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | -1.12% |
| 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 | -1.98% |
| Jun 10, 2025 | 86.66 | 86.66 | 86.66 | 86.66 | 84.55 | 0.31% |
| Jun 9, 2025 | 86.39 | 86.39 | 86.39 | 86.39 | 84.28 | 0.02% |
| Jun 6, 2025 | 86.37 | 86.37 | 86.37 | 86.37 | 84.27 | 0.62% |
| Jun 5, 2025 | 85.84 | 85.84 | 85.84 | 85.84 | 83.75 | 0.08% |