American Funds Fundamental Investors Class F-1 (AFIFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
93.90
-0.46 (-0.49%)
At close: Mar 5, 2026
AFIFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 5, 2026 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | -0.49% |
| Mar 4, 2026 | 94.36 | 94.36 | 94.36 | 94.36 | 94.36 | 0.75% |
| Mar 3, 2026 | 93.66 | 93.66 | 93.66 | 93.66 | 93.66 | -1.93% |
| Mar 2, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | -0.19% |
| Feb 27, 2026 | 95.68 | 95.68 | 95.68 | 95.68 | 95.68 | -0.52% |
| Feb 26, 2026 | 96.18 | 96.18 | 96.18 | 96.18 | 96.18 | -0.15% |
| Feb 25, 2026 | 96.32 | 96.32 | 96.32 | 96.32 | 96.32 | 1.03% |
| Feb 24, 2026 | 95.34 | 95.34 | 95.34 | 95.34 | 95.34 | 0.90% |
| Feb 23, 2026 | 94.49 | 94.49 | 94.49 | 94.49 | 94.49 | -1.27% |
| Feb 20, 2026 | 95.71 | 95.71 | 95.71 | 95.71 | 95.71 | 0.96% |
| Feb 19, 2026 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | -0.07% |
| Feb 18, 2026 | 94.87 | 94.87 | 94.87 | 94.87 | 94.87 | 0.69% |
| Feb 17, 2026 | 94.22 | 94.22 | 94.22 | 94.22 | 94.22 | 0.03% |
| Feb 13, 2026 | 94.19 | 94.19 | 94.19 | 94.19 | 94.19 | 0.02% |
| Feb 12, 2026 | 94.17 | 94.17 | 94.17 | 94.17 | 94.17 | -1.26% |
| Feb 11, 2026 | 95.37 | 95.37 | 95.37 | 95.37 | 95.37 | 0.10% |
| Feb 10, 2026 | 95.27 | 95.27 | 95.27 | 95.27 | 95.27 | -0.47% |
| Feb 9, 2026 | 95.72 | 95.72 | 95.72 | 95.72 | 95.72 | 0.58% |
| Feb 6, 2026 | 95.17 | 95.17 | 95.17 | 95.17 | 95.17 | 2.55% |
| Feb 5, 2026 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | -1.31% |
| Feb 4, 2026 | 94.03 | 94.03 | 94.03 | 94.03 | 94.03 | -0.60% |
| Feb 3, 2026 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | -1.20% |
| Feb 2, 2026 | 95.75 | 95.75 | 95.75 | 95.75 | 95.75 | 0.39% |
| Jan 30, 2026 | 95.38 | 95.38 | 95.38 | 95.38 | 95.38 | -1.18% |
| Jan 29, 2026 | 96.52 | 96.52 | 96.52 | 96.52 | 96.52 | 0.04% |
| Jan 28, 2026 | 96.48 | 96.48 | 96.48 | 96.48 | 96.48 | 0.25% |
| Jan 27, 2026 | 96.24 | 96.24 | 96.24 | 96.24 | 96.24 | 0.75% |
| Jan 26, 2026 | 95.52 | 95.52 | 95.52 | 95.52 | 95.52 | 0.27% |
| Jan 23, 2026 | 95.26 | 95.26 | 95.26 | 95.26 | 95.26 | 0.19% |
| Jan 22, 2026 | 95.08 | 95.08 | 95.08 | 95.08 | 95.08 | 0.35% |
| Jan 21, 2026 | 94.75 | 94.75 | 94.75 | 94.75 | 94.75 | 1.13% |
| Jan 20, 2026 | 93.69 | 93.69 | 93.69 | 93.69 | 93.69 | -2.05% |
| Jan 16, 2026 | 95.65 | 95.65 | 95.65 | 95.65 | 95.65 | 0.41% |
| Jan 15, 2026 | 95.26 | 95.26 | 95.26 | 95.26 | 95.26 | 0.52% |
| Jan 14, 2026 | 94.77 | 94.77 | 94.77 | 94.77 | 94.77 | -0.32% |
| Jan 13, 2026 | 95.07 | 95.07 | 95.07 | 95.07 | 95.07 | -0.23% |
| Jan 12, 2026 | 95.29 | 95.29 | 95.29 | 95.29 | 95.29 | 0.28% |
| Jan 9, 2026 | 95.02 | 95.02 | 95.02 | 95.02 | 95.02 | 1.15% |
| Jan 8, 2026 | 93.94 | 93.94 | 93.94 | 93.94 | 93.94 | -0.22% |
| Jan 7, 2026 | 94.15 | 94.15 | 94.15 | 94.15 | 94.15 | -0.41% |
| Jan 6, 2026 | 94.54 | 94.54 | 94.54 | 94.54 | 94.54 | 1.05% |
| Jan 5, 2026 | 93.56 | 93.56 | 93.56 | 93.56 | 93.56 | 0.82% |
| Jan 2, 2026 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | 1.02% |
| Dec 31, 2025 | 91.86 | 91.86 | 91.86 | 91.86 | 91.86 | -0.70% |
| Dec 30, 2025 | 92.51 | 92.51 | 92.51 | 92.51 | 92.51 | -0.03% |
| Dec 29, 2025 | 92.54 | 92.54 | 92.54 | 92.54 | 92.54 | -0.06% |
| Dec 26, 2025 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | 0.13% |
| Dec 24, 2025 | 92.48 | 92.48 | 92.48 | 92.48 | 92.48 | 0.39% |
| Dec 23, 2025 | 92.12 | 92.12 | 92.12 | 92.12 | 92.12 | 0.53% |
| Dec 22, 2025 | 91.63 | 91.63 | 91.63 | 91.63 | 91.63 | 0.90% |
| Dec 19, 2025 | 90.81 | 90.81 | 90.81 | 90.81 | 90.81 | 1.05% |
| Dec 18, 2025 | 89.87 | 89.87 | 89.87 | 89.87 | 89.87 | 1.13% |
| Dec 17, 2025 | 88.87 | 88.87 | 88.87 | 88.87 | 88.87 | -6.92% |
| Dec 16, 2025 | 90.05 | 90.05 | 90.05 | 95.48 | 90.05 | -0.45% |
| Dec 15, 2025 | 90.45 | 90.45 | 90.45 | 95.91 | 90.45 | -0.45% |
| Dec 12, 2025 | 90.86 | 90.86 | 90.86 | 96.34 | 90.86 | -1.83% |
| Dec 11, 2025 | 92.56 | 92.56 | 92.56 | 98.14 | 92.56 | 0.20% |
| Dec 10, 2025 | 92.37 | 92.37 | 92.37 | 97.94 | 92.37 | 0.90% |
| Dec 9, 2025 | 91.55 | 91.55 | 91.55 | 97.07 | 91.55 | 0.08% |
| Dec 8, 2025 | 91.47 | 91.47 | 91.47 | 96.99 | 91.47 | 0.18% |
| Dec 5, 2025 | 91.31 | 91.31 | 91.31 | 96.82 | 91.31 | 0.27% |
| Dec 4, 2025 | 91.07 | 91.07 | 91.07 | 96.56 | 91.07 | - |
| Dec 3, 2025 | 91.07 | 91.07 | 91.07 | 96.56 | 91.07 | 0.21% |
| Dec 2, 2025 | 90.88 | 90.88 | 90.88 | 96.36 | 90.88 | 0.20% |
| Dec 1, 2025 | 90.70 | 90.70 | 90.70 | 96.17 | 90.70 | -1.00% |
| Nov 28, 2025 | 91.61 | 91.61 | 91.61 | 97.14 | 91.61 | 0.73% |
| Nov 26, 2025 | 90.95 | 90.95 | 90.95 | 96.44 | 90.95 | 0.95% |
| Nov 25, 2025 | 90.10 | 90.10 | 90.10 | 95.53 | 90.10 | 1.38% |
| Nov 24, 2025 | 88.87 | 88.87 | 88.87 | 94.23 | 88.87 | 1.91% |
| Nov 21, 2025 | 87.20 | 87.20 | 87.20 | 92.46 | 87.20 | 0.74% |
| Nov 20, 2025 | 86.56 | 86.56 | 86.56 | 91.78 | 86.56 | -1.68% |
| Nov 19, 2025 | 88.04 | 88.04 | 88.04 | 93.35 | 88.04 | 0.33% |
| Nov 18, 2025 | 87.75 | 87.75 | 87.75 | 93.04 | 87.75 | -0.73% |
| Nov 17, 2025 | 88.39 | 88.39 | 88.39 | 93.72 | 88.39 | -0.73% |
| Nov 14, 2025 | 89.04 | 89.04 | 89.04 | 94.41 | 89.04 | -0.03% |
| Nov 13, 2025 | 89.07 | 89.07 | 89.07 | 94.44 | 89.07 | -1.92% |
| Nov 12, 2025 | 90.81 | 90.81 | 90.81 | 96.29 | 90.81 | 0.23% |
| Nov 11, 2025 | 90.61 | 90.61 | 90.61 | 96.07 | 90.61 | -0.05% |
| Nov 10, 2025 | 90.65 | 90.65 | 90.65 | 96.12 | 90.65 | 1.67% |
| Nov 7, 2025 | 89.16 | 89.16 | 89.16 | 94.54 | 89.16 | 0.30% |
| Nov 6, 2025 | 88.90 | 88.90 | 88.90 | 94.26 | 88.90 | -0.99% |
| Nov 5, 2025 | 89.79 | 89.79 | 89.79 | 95.20 | 89.78 | 0.69% |
| Nov 4, 2025 | 89.17 | 89.17 | 89.17 | 94.55 | 89.17 | -1.55% |
| Nov 3, 2025 | 90.58 | 90.58 | 90.58 | 96.04 | 90.58 | 0.30% |
| Oct 31, 2025 | 90.30 | 90.30 | 90.30 | 95.75 | 90.30 | -0.05% |
| Oct 30, 2025 | 90.35 | 90.35 | 90.35 | 95.80 | 90.35 | -1.34% |
| Oct 29, 2025 | 91.58 | 91.58 | 91.58 | 97.10 | 91.58 | 0.28% |
| Oct 28, 2025 | 91.32 | 91.32 | 91.32 | 96.83 | 91.32 | -0.04% |
| Oct 27, 2025 | 91.36 | 91.36 | 91.36 | 96.87 | 91.36 | 1.07% |
| Oct 24, 2025 | 90.39 | 90.39 | 90.39 | 95.84 | 90.39 | 1.03% |
| Oct 23, 2025 | 89.46 | 89.46 | 89.46 | 94.86 | 89.46 | 0.66% |
| Oct 22, 2025 | 88.88 | 88.88 | 88.88 | 94.24 | 88.88 | -0.58% |
| Oct 21, 2025 | 89.40 | 89.40 | 89.40 | 94.79 | 89.40 | -0.37% |
| Oct 20, 2025 | 89.73 | 89.73 | 89.73 | 95.14 | 89.73 | 1.03% |
| Oct 17, 2025 | 88.81 | 88.81 | 88.81 | 94.17 | 88.81 | 0.17% |
| Oct 16, 2025 | 88.66 | 88.66 | 88.66 | 94.01 | 88.66 | -0.27% |
| Oct 15, 2025 | 88.90 | 88.90 | 88.90 | 94.26 | 88.90 | 0.46% |
| Oct 14, 2025 | 88.49 | 88.49 | 88.49 | 93.83 | 88.49 | -0.16% |
| Oct 13, 2025 | 88.63 | 88.63 | 88.63 | 93.98 | 88.63 | 2.12% |
| Oct 10, 2025 | 86.80 | 86.80 | 86.80 | 92.03 | 86.79 | -2.61% |