American Funds Fundamental Investors Class C (AFICX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
93.17
-0.47 (-0.50%)
At close: Mar 5, 2026
AFICX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 5, 2026 | 93.17 | 93.17 | 93.17 | 93.17 | 93.17 | -0.50% |
| Mar 4, 2026 | 93.64 | 93.64 | 93.64 | 93.64 | 93.64 | 0.75% |
| Mar 3, 2026 | 92.94 | 92.94 | 92.94 | 92.94 | 92.94 | -1.93% |
| Mar 2, 2026 | 94.77 | 94.77 | 94.77 | 94.77 | 94.77 | -0.19% |
| Feb 27, 2026 | 94.95 | 94.95 | 94.95 | 94.95 | 94.95 | -0.52% |
| Feb 26, 2026 | 95.45 | 95.45 | 95.45 | 95.45 | 95.45 | -0.15% |
| Feb 25, 2026 | 95.59 | 95.59 | 95.59 | 95.59 | 95.59 | 1.03% |
| Feb 24, 2026 | 94.62 | 94.62 | 94.62 | 94.62 | 94.62 | 0.90% |
| Feb 23, 2026 | 93.78 | 93.78 | 93.78 | 93.78 | 93.78 | -1.28% |
| Feb 20, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 0.96% |
| Feb 19, 2026 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | -0.06% |
| Feb 18, 2026 | 94.16 | 94.16 | 94.16 | 94.16 | 94.16 | 0.68% |
| Feb 17, 2026 | 93.52 | 93.52 | 93.52 | 93.52 | 93.52 | 0.03% |
| Feb 13, 2026 | 93.49 | 93.49 | 93.49 | 93.49 | 93.49 | 0.01% |
| Feb 12, 2026 | 93.48 | 93.48 | 93.48 | 93.48 | 93.48 | -1.26% |
| Feb 11, 2026 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | 0.10% |
| Feb 10, 2026 | 94.58 | 94.58 | 94.58 | 94.58 | 94.58 | -0.46% |
| Feb 9, 2026 | 95.02 | 95.02 | 95.02 | 95.02 | 95.02 | 0.56% |
| Feb 6, 2026 | 94.49 | 94.49 | 94.49 | 94.49 | 94.49 | 2.56% |
| Feb 5, 2026 | 92.13 | 92.13 | 92.13 | 92.13 | 92.13 | -1.32% |
| Feb 4, 2026 | 93.36 | 93.36 | 93.36 | 93.36 | 93.36 | -0.60% |
| Feb 3, 2026 | 93.92 | 93.92 | 93.92 | 93.92 | 93.92 | -1.20% |
| Feb 2, 2026 | 95.06 | 95.06 | 95.06 | 95.06 | 95.06 | 0.38% |
| Jan 30, 2026 | 94.70 | 94.70 | 94.70 | 94.70 | 94.70 | -1.19% |
| Jan 29, 2026 | 95.84 | 95.84 | 95.84 | 95.84 | 95.84 | 0.04% |
| Jan 28, 2026 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | 0.25% |
| Jan 27, 2026 | 95.56 | 95.56 | 95.56 | 95.56 | 95.56 | 0.75% |
| Jan 26, 2026 | 94.85 | 94.85 | 94.85 | 94.85 | 94.85 | 0.27% |
| Jan 23, 2026 | 94.59 | 94.59 | 94.59 | 94.59 | 94.59 | 0.18% |
| Jan 22, 2026 | 94.42 | 94.42 | 94.42 | 94.42 | 94.42 | 0.35% |
| Jan 21, 2026 | 94.09 | 94.09 | 94.09 | 94.09 | 94.09 | 1.13% |
| Jan 20, 2026 | 93.04 | 93.04 | 93.04 | 93.04 | 93.04 | -2.05% |
| Jan 16, 2026 | 94.99 | 94.99 | 94.99 | 94.99 | 94.99 | 0.40% |
| Jan 15, 2026 | 94.61 | 94.61 | 94.61 | 94.61 | 94.61 | 0.51% |
| Jan 14, 2026 | 94.13 | 94.13 | 94.13 | 94.13 | 94.13 | -0.31% |
| Jan 13, 2026 | 94.42 | 94.42 | 94.42 | 94.42 | 94.42 | -0.23% |
| Jan 12, 2026 | 94.64 | 94.64 | 94.64 | 94.64 | 94.64 | 0.28% |
| Jan 9, 2026 | 94.38 | 94.38 | 94.38 | 94.38 | 94.38 | 1.15% |
| Jan 8, 2026 | 93.31 | 93.31 | 93.31 | 93.31 | 93.31 | -0.22% |
| Jan 7, 2026 | 93.52 | 93.52 | 93.52 | 93.52 | 93.52 | -0.42% |
| Jan 6, 2026 | 93.91 | 93.91 | 93.91 | 93.91 | 93.91 | 1.04% |
| Jan 5, 2026 | 92.94 | 92.94 | 92.94 | 92.94 | 92.94 | 0.82% |
| Jan 2, 2026 | 92.18 | 92.18 | 92.18 | 92.18 | 92.18 | 1.01% |
| Dec 31, 2025 | 91.26 | 91.26 | 91.26 | 91.26 | 91.26 | -0.71% |
| Dec 30, 2025 | 91.91 | 91.91 | 91.91 | 91.91 | 91.91 | -0.03% |
| Dec 29, 2025 | 91.94 | 91.94 | 91.94 | 91.94 | 91.94 | -0.07% |
| Dec 26, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 0.12% |
| Dec 24, 2025 | 91.89 | 91.89 | 91.89 | 91.89 | 91.89 | 0.39% |
| Dec 23, 2025 | 91.53 | 91.53 | 91.53 | 91.53 | 91.53 | 0.53% |
| Dec 22, 2025 | 91.05 | 91.05 | 91.05 | 91.05 | 91.05 | 0.91% |
| Dec 19, 2025 | 90.23 | 90.23 | 90.23 | 90.23 | 90.23 | 1.04% |
| Dec 18, 2025 | 89.30 | 89.30 | 89.30 | 89.30 | 89.30 | 1.12% |
| Dec 17, 2025 | 88.31 | 88.31 | 88.31 | 88.31 | 88.31 | -6.81% |
| Dec 16, 2025 | 89.49 | 89.49 | 89.49 | 94.76 | 89.49 | -0.44% |
| Dec 15, 2025 | 89.88 | 89.88 | 89.88 | 95.18 | 89.88 | -0.46% |
| Dec 12, 2025 | 90.30 | 90.30 | 90.30 | 95.62 | 90.30 | -1.84% |
| Dec 11, 2025 | 91.99 | 91.99 | 91.99 | 97.41 | 91.99 | 0.21% |
| Dec 10, 2025 | 91.80 | 91.80 | 91.80 | 97.21 | 91.80 | 0.89% |
| Dec 9, 2025 | 90.99 | 90.99 | 90.99 | 96.35 | 90.99 | 0.08% |
| Dec 8, 2025 | 90.91 | 90.91 | 90.91 | 96.27 | 90.91 | 0.17% |
| Dec 5, 2025 | 90.76 | 90.76 | 90.76 | 96.11 | 90.76 | 0.27% |
| Dec 4, 2025 | 90.51 | 90.51 | 90.51 | 95.85 | 90.51 | - |
| Dec 3, 2025 | 90.51 | 90.51 | 90.51 | 95.85 | 90.51 | 0.21% |
| Dec 2, 2025 | 90.33 | 90.33 | 90.33 | 95.65 | 90.33 | 0.19% |
| Dec 1, 2025 | 90.16 | 90.16 | 90.16 | 95.47 | 90.16 | -1.00% |
| Nov 28, 2025 | 91.06 | 91.06 | 91.06 | 96.43 | 91.06 | 0.72% |
| Nov 26, 2025 | 90.41 | 90.41 | 90.41 | 95.74 | 90.41 | 0.94% |
| Nov 25, 2025 | 89.57 | 89.57 | 89.57 | 94.85 | 89.57 | 1.39% |
| Nov 24, 2025 | 88.34 | 88.34 | 88.34 | 93.55 | 88.34 | 1.91% |
| Nov 21, 2025 | 86.69 | 86.69 | 86.69 | 91.80 | 86.69 | 0.74% |
| Nov 20, 2025 | 86.06 | 86.06 | 86.06 | 91.13 | 86.06 | -1.68% |
| Nov 19, 2025 | 87.53 | 87.53 | 87.53 | 92.69 | 87.53 | 0.34% |
| Nov 18, 2025 | 87.24 | 87.24 | 87.24 | 92.38 | 87.24 | -0.73% |
| Nov 17, 2025 | 87.88 | 87.88 | 87.88 | 93.06 | 87.88 | -0.74% |
| Nov 14, 2025 | 88.53 | 88.53 | 88.53 | 93.75 | 88.53 | -0.03% |
| Nov 13, 2025 | 88.56 | 88.56 | 88.56 | 93.78 | 88.56 | -1.92% |
| Nov 12, 2025 | 90.30 | 90.30 | 90.30 | 95.62 | 90.30 | 0.23% |
| Nov 11, 2025 | 90.09 | 90.09 | 90.09 | 95.40 | 90.09 | -0.05% |
| Nov 10, 2025 | 90.14 | 90.14 | 90.14 | 95.45 | 90.14 | 1.65% |
| Nov 7, 2025 | 88.67 | 88.67 | 88.67 | 93.90 | 88.67 | 0.30% |
| Nov 6, 2025 | 88.41 | 88.41 | 88.41 | 93.62 | 88.41 | -0.98% |
| Nov 5, 2025 | 89.29 | 89.29 | 89.29 | 94.55 | 89.29 | 0.68% |
| Nov 4, 2025 | 88.68 | 88.68 | 88.68 | 93.91 | 88.68 | -1.55% |
| Nov 3, 2025 | 90.08 | 90.08 | 90.08 | 95.39 | 90.08 | 0.30% |
| Oct 31, 2025 | 89.81 | 89.81 | 89.81 | 95.10 | 89.81 | -0.05% |
| Oct 30, 2025 | 89.85 | 89.85 | 89.85 | 95.15 | 89.85 | -1.35% |
| Oct 29, 2025 | 91.08 | 91.08 | 91.08 | 96.45 | 91.08 | 0.27% |
| Oct 28, 2025 | 90.84 | 90.84 | 90.84 | 96.19 | 90.84 | -0.03% |
| Oct 27, 2025 | 90.86 | 90.86 | 90.86 | 96.22 | 90.86 | 1.06% |
| Oct 24, 2025 | 89.91 | 89.91 | 89.91 | 95.21 | 89.91 | 1.04% |
| Oct 23, 2025 | 88.99 | 88.99 | 88.99 | 94.23 | 88.98 | 0.65% |
| Oct 22, 2025 | 88.41 | 88.41 | 88.41 | 93.62 | 88.41 | -0.58% |
| Oct 21, 2025 | 88.93 | 88.93 | 88.93 | 94.17 | 88.93 | -0.37% |
| Oct 20, 2025 | 89.26 | 89.26 | 89.26 | 94.52 | 89.26 | 1.02% |
| Oct 17, 2025 | 88.36 | 88.36 | 88.36 | 93.57 | 88.36 | 0.18% |
| Oct 16, 2025 | 88.20 | 88.20 | 88.20 | 93.40 | 88.20 | -0.28% |
| Oct 15, 2025 | 88.45 | 88.45 | 88.45 | 93.66 | 88.45 | 0.46% |
| Oct 14, 2025 | 88.04 | 88.04 | 88.04 | 93.23 | 88.04 | -0.16% |
| Oct 13, 2025 | 88.18 | 88.18 | 88.18 | 93.38 | 88.18 | 2.12% |
| Oct 10, 2025 | 86.35 | 86.35 | 86.35 | 91.44 | 86.35 | -2.63% |