American Funds Fundamental Invs F1 (AFIFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
96.56
0.00 (0.00%)
Dec 5, 2025, 8:05 AM EST
AFIFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 96.82 | 96.82 | 96.82 | 96.82 | 96.82 | 0.27% |
| Dec 4, 2025 | 96.56 | 96.56 | 96.56 | 96.56 | 96.56 | - |
| Dec 3, 2025 | 96.56 | 96.56 | 96.56 | 96.56 | 96.56 | 0.21% |
| Dec 2, 2025 | 96.36 | 96.36 | 96.36 | 96.36 | 96.36 | 0.20% |
| Dec 1, 2025 | 96.17 | 96.17 | 96.17 | 96.17 | 96.17 | -1.00% |
| Nov 28, 2025 | 97.14 | 97.14 | 97.14 | 97.14 | 97.14 | 0.73% |
| Nov 26, 2025 | 96.44 | 96.44 | 96.44 | 96.44 | 96.44 | 0.95% |
| Nov 25, 2025 | 95.53 | 95.53 | 95.53 | 95.53 | 95.53 | 1.38% |
| Nov 24, 2025 | 94.23 | 94.23 | 94.23 | 94.23 | 94.23 | 1.91% |
| Nov 21, 2025 | 92.46 | 92.46 | 92.46 | 92.46 | 92.46 | 0.74% |
| Nov 20, 2025 | 91.78 | 91.78 | 91.78 | 91.78 | 91.78 | -1.68% |
| Nov 19, 2025 | 93.35 | 93.35 | 93.35 | 93.35 | 93.35 | 0.33% |
| Nov 18, 2025 | 93.04 | 93.04 | 93.04 | 93.04 | 93.04 | -0.73% |
| Nov 17, 2025 | 93.72 | 93.72 | 93.72 | 93.72 | 93.72 | -0.73% |
| Nov 14, 2025 | 94.41 | 94.41 | 94.41 | 94.41 | 94.41 | -0.03% |
| Nov 13, 2025 | 94.44 | 94.44 | 94.44 | 94.44 | 94.44 | -1.92% |
| Nov 12, 2025 | 96.29 | 96.29 | 96.29 | 96.29 | 96.29 | 0.23% |
| Nov 11, 2025 | 96.07 | 96.07 | 96.07 | 96.07 | 96.07 | -0.05% |
| Nov 10, 2025 | 96.12 | 96.12 | 96.12 | 96.12 | 96.12 | 1.67% |
| Nov 7, 2025 | 94.54 | 94.54 | 94.54 | 94.54 | 94.54 | 0.30% |
| Nov 6, 2025 | 94.26 | 94.26 | 94.26 | 94.26 | 94.26 | -0.99% |
| Nov 5, 2025 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | 0.69% |
| Nov 4, 2025 | 94.55 | 94.55 | 94.55 | 94.55 | 94.55 | -1.55% |
| Nov 3, 2025 | 96.04 | 96.04 | 96.04 | 96.04 | 96.04 | 0.30% |
| Oct 31, 2025 | 95.75 | 95.75 | 95.75 | 95.75 | 95.75 | -0.05% |
| Oct 30, 2025 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | -1.34% |
| Oct 29, 2025 | 97.10 | 97.10 | 97.10 | 97.10 | 97.10 | 0.28% |
| Oct 28, 2025 | 96.83 | 96.83 | 96.83 | 96.83 | 96.83 | -0.04% |
| Oct 27, 2025 | 96.87 | 96.87 | 96.87 | 96.87 | 96.87 | 1.07% |
| Oct 24, 2025 | 95.84 | 95.84 | 95.84 | 95.84 | 95.84 | 1.03% |
| Oct 23, 2025 | 94.86 | 94.86 | 94.86 | 94.86 | 94.86 | 0.66% |
| Oct 22, 2025 | 94.24 | 94.24 | 94.24 | 94.24 | 94.24 | -0.58% |
| Oct 21, 2025 | 94.79 | 94.79 | 94.79 | 94.79 | 94.79 | -0.37% |
| Oct 20, 2025 | 95.14 | 95.14 | 95.14 | 95.14 | 95.14 | 1.03% |
| Oct 17, 2025 | 94.17 | 94.17 | 94.17 | 94.17 | 94.17 | 0.17% |
| Oct 16, 2025 | 94.01 | 94.01 | 94.01 | 94.01 | 94.01 | -0.27% |
| Oct 15, 2025 | 94.26 | 94.26 | 94.26 | 94.26 | 94.26 | 0.46% |
| Oct 14, 2025 | 93.83 | 93.83 | 93.83 | 93.83 | 93.83 | -0.16% |
| Oct 13, 2025 | 93.98 | 93.98 | 93.98 | 93.98 | 93.98 | 2.12% |
| Oct 10, 2025 | 92.03 | 92.03 | 92.03 | 92.03 | 92.03 | -2.61% |
| Oct 9, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -0.44% |
| Oct 8, 2025 | 94.92 | 94.92 | 94.92 | 94.92 | 94.92 | 0.70% |
| Oct 7, 2025 | 94.26 | 94.26 | 94.26 | 94.26 | 94.26 | -0.50% |
| Oct 6, 2025 | 94.73 | 94.73 | 94.73 | 94.73 | 94.73 | 0.19% |
| Oct 3, 2025 | 94.55 | 94.55 | 94.55 | 94.55 | 94.55 | 0.19% |
| Oct 2, 2025 | 94.37 | 94.37 | 94.37 | 94.37 | 94.37 | 0.35% |
| Oct 1, 2025 | 94.04 | 94.04 | 94.04 | 94.04 | 94.04 | 0.69% |
| Sep 30, 2025 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | 0.21% |
| Sep 29, 2025 | 93.20 | 93.20 | 93.20 | 93.20 | 93.20 | 0.33% |
| Sep 26, 2025 | 92.89 | 92.89 | 92.89 | 92.89 | 92.89 | 0.45% |
| Sep 25, 2025 | 92.47 | 92.47 | 92.47 | 92.47 | 92.47 | -0.82% |
| Sep 24, 2025 | 93.23 | 93.23 | 93.23 | 93.23 | 93.23 | -0.51% |
| Sep 23, 2025 | 93.71 | 93.71 | 93.71 | 93.71 | 93.71 | -0.17% |
| Sep 22, 2025 | 93.87 | 93.87 | 93.87 | 93.87 | 93.87 | 0.16% |
| Sep 19, 2025 | 93.72 | 93.72 | 93.72 | 93.72 | 93.72 | 0.02% |
| Sep 18, 2025 | 93.70 | 93.70 | 93.70 | 93.70 | 93.70 | 0.67% |
| Sep 17, 2025 | 93.08 | 93.08 | 93.08 | 93.08 | 93.08 | -0.63% |
| Sep 16, 2025 | 93.51 | 93.51 | 93.51 | 93.67 | 93.51 | 0.01% |
| Sep 15, 2025 | 93.50 | 93.50 | 93.50 | 93.66 | 93.50 | 0.46% |
| Sep 12, 2025 | 93.08 | 93.08 | 93.08 | 93.23 | 93.08 | -0.16% |
| Sep 11, 2025 | 93.23 | 93.23 | 93.23 | 93.38 | 93.22 | 0.74% |
| Sep 10, 2025 | 92.54 | 92.54 | 92.54 | 92.69 | 92.54 | 1.01% |
| Sep 9, 2025 | 91.61 | 91.61 | 91.61 | 91.76 | 91.61 | 0.23% |
| Sep 8, 2025 | 91.40 | 91.40 | 91.40 | 91.55 | 91.40 | 0.49% |
| Sep 5, 2025 | 90.95 | 90.95 | 90.95 | 91.10 | 90.95 | 0.55% |
| Sep 4, 2025 | 90.45 | 90.45 | 90.45 | 90.60 | 90.45 | 0.79% |
| Sep 3, 2025 | 89.74 | 89.74 | 89.74 | 89.89 | 89.74 | 0.17% |
| Sep 2, 2025 | 89.59 | 89.59 | 89.59 | 89.74 | 89.59 | -0.57% |
| Aug 29, 2025 | 90.10 | 90.10 | 90.10 | 90.25 | 90.10 | -0.66% |
| Aug 28, 2025 | 90.70 | 90.70 | 90.70 | 90.85 | 90.70 | 0.60% |
| Aug 27, 2025 | 90.16 | 90.16 | 90.16 | 90.31 | 90.16 | 0.13% |
| Aug 26, 2025 | 90.04 | 90.04 | 90.04 | 90.19 | 90.04 | 0.40% |
| Aug 25, 2025 | 89.68 | 89.68 | 89.68 | 89.83 | 89.68 | -0.51% |
| Aug 22, 2025 | 90.14 | 90.14 | 90.14 | 90.29 | 90.14 | 1.55% |
| Aug 21, 2025 | 88.76 | 88.76 | 88.76 | 88.91 | 88.76 | -0.27% |
| Aug 20, 2025 | 89.00 | 89.00 | 89.00 | 89.15 | 89.00 | -0.32% |
| Aug 19, 2025 | 89.29 | 89.29 | 89.29 | 89.44 | 89.29 | -0.82% |
| Aug 18, 2025 | 90.03 | 90.03 | 90.03 | 90.18 | 90.03 | 0.13% |
| Aug 15, 2025 | 89.91 | 89.91 | 89.91 | 90.06 | 89.91 | -0.39% |
| Aug 14, 2025 | 90.26 | 90.26 | 90.26 | 90.41 | 90.26 | -0.13% |
| Aug 13, 2025 | 90.38 | 90.38 | 90.38 | 90.53 | 90.38 | 0.03% |
| Aug 12, 2025 | 90.35 | 90.35 | 90.35 | 90.50 | 90.35 | 1.34% |
| Aug 11, 2025 | 89.15 | 89.15 | 89.15 | 89.30 | 89.15 | -0.07% |
| Aug 8, 2025 | 89.21 | 89.21 | 89.21 | 89.36 | 89.21 | 0.35% |
| Aug 7, 2025 | 88.90 | 88.90 | 88.90 | 89.05 | 88.90 | 0.04% |
| Aug 6, 2025 | 88.86 | 88.86 | 88.86 | 89.01 | 88.86 | 0.55% |
| Aug 5, 2025 | 88.37 | 88.37 | 88.37 | 88.52 | 88.37 | -0.91% |
| Aug 4, 2025 | 89.18 | 89.18 | 89.18 | 89.33 | 89.18 | 1.77% |
| Aug 1, 2025 | 87.63 | 87.63 | 87.63 | 87.78 | 87.63 | -1.77% |
| Jul 31, 2025 | 89.21 | 89.21 | 89.21 | 89.36 | 89.21 | -0.23% |
| Jul 30, 2025 | 89.42 | 89.42 | 89.42 | 89.57 | 89.42 | 0.15% |
| Jul 29, 2025 | 89.29 | 89.29 | 89.29 | 89.44 | 89.29 | -0.30% |
| Jul 28, 2025 | 89.56 | 89.56 | 89.56 | 89.71 | 89.56 | -0.18% |
| Jul 25, 2025 | 89.72 | 89.72 | 89.72 | 89.87 | 89.72 | 0.30% |
| Jul 24, 2025 | 89.45 | 89.45 | 89.45 | 89.60 | 89.45 | 0.03% |
| Jul 23, 2025 | 89.42 | 89.42 | 89.42 | 89.57 | 89.42 | 0.98% |
| Jul 22, 2025 | 88.55 | 88.55 | 88.55 | 88.70 | 88.55 | -0.48% |
| Jul 21, 2025 | 88.98 | 88.98 | 88.98 | 89.13 | 88.98 | 0.07% |
| Jul 18, 2025 | 88.92 | 88.92 | 88.92 | 89.07 | 88.92 | -0.22% |
| Jul 17, 2025 | 89.12 | 89.12 | 89.12 | 89.27 | 89.12 | 0.36% |