American Funds Fundamental Investors Class A (ANCFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
99.71
-0.49 (-0.49%)
At close: Mar 5, 2026
ANCFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 5, 2026 | 99.71 | 99.71 | 99.71 | 99.71 | 99.71 | -0.49% |
| Mar 4, 2026 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | 0.74% |
| Mar 3, 2026 | 99.46 | 99.46 | 99.46 | 99.46 | 99.46 | -1.93% |
| Mar 2, 2026 | 101.42 | 101.42 | 101.42 | 101.42 | 101.42 | -0.18% |
| Feb 27, 2026 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | -0.52% |
| Feb 26, 2026 | 102.13 | 102.13 | 102.13 | 102.13 | 102.13 | -0.16% |
| Feb 25, 2026 | 102.29 | 102.29 | 102.29 | 102.29 | 102.29 | 1.04% |
| Feb 24, 2026 | 101.24 | 101.24 | 101.24 | 101.24 | 101.24 | 0.90% |
| Feb 23, 2026 | 100.34 | 100.34 | 100.34 | 100.34 | 100.34 | -1.27% |
| Feb 20, 2026 | 101.63 | 101.63 | 101.63 | 101.63 | 101.63 | 0.95% |
| Feb 19, 2026 | 100.67 | 100.67 | 100.67 | 100.67 | 100.67 | -0.07% |
| Feb 18, 2026 | 100.74 | 100.74 | 100.74 | 100.74 | 100.74 | 0.69% |
| Feb 17, 2026 | 100.05 | 100.05 | 100.05 | 100.05 | 100.05 | 0.03% |
| Feb 13, 2026 | 100.02 | 100.02 | 100.02 | 100.02 | 100.02 | 0.02% |
| Feb 12, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -1.24% |
| Feb 11, 2026 | 101.26 | 101.26 | 101.26 | 101.26 | 101.26 | 0.09% |
| Feb 10, 2026 | 101.17 | 101.17 | 101.17 | 101.17 | 101.17 | -0.46% |
| Feb 9, 2026 | 101.64 | 101.64 | 101.64 | 101.64 | 101.64 | 0.57% |
| Feb 6, 2026 | 101.06 | 101.06 | 101.06 | 101.06 | 101.06 | 2.55% |
| Feb 5, 2026 | 98.55 | 98.55 | 98.55 | 98.55 | 98.55 | -1.30% |
| Feb 4, 2026 | 99.85 | 99.85 | 99.85 | 99.85 | 99.85 | -0.61% |
| Feb 3, 2026 | 100.46 | 100.46 | 100.46 | 100.46 | 100.46 | -1.19% |
| Feb 2, 2026 | 101.67 | 101.67 | 101.67 | 101.67 | 101.67 | 0.39% |
| Jan 30, 2026 | 101.28 | 101.28 | 101.28 | 101.28 | 101.28 | -1.18% |
| Jan 29, 2026 | 102.49 | 102.49 | 102.49 | 102.49 | 102.49 | 0.04% |
| Jan 28, 2026 | 102.45 | 102.45 | 102.45 | 102.45 | 102.45 | 0.24% |
| Jan 27, 2026 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | 0.76% |
| Jan 26, 2026 | 101.43 | 101.43 | 101.43 | 101.43 | 101.43 | 0.28% |
| Jan 23, 2026 | 101.15 | 101.15 | 101.15 | 101.15 | 101.15 | 0.20% |
| Jan 22, 2026 | 100.95 | 100.95 | 100.95 | 100.95 | 100.95 | 0.35% |
| Jan 21, 2026 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | 1.13% |
| Jan 20, 2026 | 99.48 | 99.48 | 99.48 | 99.48 | 99.48 | -2.05% |
| Jan 16, 2026 | 101.56 | 101.56 | 101.56 | 101.56 | 101.56 | 0.40% |
| Jan 15, 2026 | 101.16 | 101.16 | 101.16 | 101.16 | 101.16 | 0.53% |
| Jan 14, 2026 | 100.63 | 100.63 | 100.63 | 100.63 | 100.63 | -0.31% |
| Jan 13, 2026 | 100.94 | 100.94 | 100.94 | 100.94 | 100.94 | -0.24% |
| Jan 12, 2026 | 101.18 | 101.18 | 101.18 | 101.18 | 101.18 | 0.29% |
| Jan 9, 2026 | 100.89 | 100.89 | 100.89 | 100.89 | 100.89 | 1.14% |
| Jan 8, 2026 | 99.75 | 99.75 | 99.75 | 99.75 | 99.75 | -0.22% |
| Jan 7, 2026 | 99.97 | 99.97 | 99.97 | 99.97 | 99.97 | -0.41% |
| Jan 6, 2026 | 100.38 | 100.38 | 100.38 | 100.38 | 100.38 | 1.05% |
| Jan 5, 2026 | 99.34 | 99.34 | 99.34 | 99.34 | 99.34 | 0.81% |
| Jan 2, 2026 | 98.54 | 98.54 | 98.54 | 98.54 | 98.54 | 1.03% |
| Dec 31, 2025 | 97.54 | 97.54 | 97.54 | 97.54 | 97.54 | -0.70% |
| Dec 30, 2025 | 98.23 | 98.23 | 98.23 | 98.23 | 98.23 | -0.03% |
| Dec 29, 2025 | 98.26 | 98.26 | 98.26 | 98.26 | 98.26 | -0.06% |
| Dec 26, 2025 | 98.32 | 98.32 | 98.32 | 98.32 | 98.32 | 0.12% |
| Dec 24, 2025 | 98.20 | 98.20 | 98.20 | 98.20 | 98.20 | 0.40% |
| Dec 23, 2025 | 97.81 | 97.81 | 97.81 | 97.81 | 97.81 | 0.53% |
| Dec 22, 2025 | 97.29 | 97.29 | 97.29 | 97.29 | 97.29 | 0.91% |
| Dec 19, 2025 | 96.41 | 96.41 | 96.41 | 96.41 | 96.41 | 1.04% |
| Dec 18, 2025 | 95.42 | 95.42 | 95.42 | 95.42 | 95.42 | 1.11% |
| Dec 17, 2025 | 94.37 | 94.37 | 94.37 | 94.37 | 94.37 | -6.92% |
| Dec 16, 2025 | 95.95 | 95.95 | 95.95 | 101.39 | 95.95 | -0.45% |
| Dec 15, 2025 | 96.38 | 96.38 | 96.38 | 101.85 | 96.38 | -0.44% |
| Dec 12, 2025 | 96.81 | 96.81 | 96.81 | 102.30 | 96.81 | -1.83% |
| Dec 11, 2025 | 98.61 | 98.61 | 98.61 | 104.21 | 98.61 | 0.20% |
| Dec 10, 2025 | 98.42 | 98.42 | 98.42 | 104.00 | 98.41 | 0.89% |
| Dec 9, 2025 | 97.54 | 97.54 | 97.54 | 103.08 | 97.54 | 0.09% |
| Dec 8, 2025 | 97.46 | 97.46 | 97.46 | 102.99 | 97.46 | 0.18% |
| Dec 5, 2025 | 97.29 | 97.29 | 97.29 | 102.81 | 97.29 | 0.27% |
| Dec 4, 2025 | 97.02 | 97.02 | 97.02 | 102.53 | 97.02 | -0.01% |
| Dec 3, 2025 | 97.03 | 97.03 | 97.03 | 102.54 | 97.03 | 0.22% |
| Dec 2, 2025 | 96.82 | 96.82 | 96.82 | 102.31 | 96.82 | 0.20% |
| Dec 1, 2025 | 96.63 | 96.63 | 96.63 | 102.11 | 96.63 | -1.01% |
| Nov 28, 2025 | 97.61 | 97.61 | 97.61 | 103.15 | 97.61 | 0.73% |
| Nov 26, 2025 | 96.90 | 96.90 | 96.90 | 102.40 | 96.90 | 0.95% |
| Nov 25, 2025 | 95.99 | 95.99 | 95.99 | 101.44 | 95.99 | 1.39% |
| Nov 24, 2025 | 94.68 | 94.68 | 94.68 | 100.05 | 94.68 | 1.90% |
| Nov 21, 2025 | 92.91 | 92.91 | 92.91 | 98.18 | 92.91 | 0.75% |
| Nov 20, 2025 | 92.22 | 92.22 | 92.22 | 97.45 | 92.22 | -1.68% |
| Nov 19, 2025 | 93.80 | 93.80 | 93.80 | 99.12 | 93.80 | 0.33% |
| Nov 18, 2025 | 93.49 | 93.49 | 93.49 | 98.79 | 93.48 | -0.72% |
| Nov 17, 2025 | 94.17 | 94.17 | 94.17 | 99.51 | 94.17 | -0.73% |
| Nov 14, 2025 | 94.86 | 94.86 | 94.86 | 100.24 | 94.86 | -0.04% |
| Nov 13, 2025 | 94.90 | 94.90 | 94.90 | 100.28 | 94.89 | -1.92% |
| Nov 12, 2025 | 96.75 | 96.75 | 96.75 | 102.24 | 96.75 | 0.23% |
| Nov 11, 2025 | 96.53 | 96.53 | 96.53 | 102.01 | 96.53 | -0.05% |
| Nov 10, 2025 | 96.58 | 96.58 | 96.58 | 102.06 | 96.58 | 1.66% |
| Nov 7, 2025 | 95.00 | 95.00 | 95.00 | 100.39 | 95.00 | 0.31% |
| Nov 6, 2025 | 94.71 | 94.71 | 94.71 | 100.08 | 94.71 | -0.99% |
| Nov 5, 2025 | 95.65 | 95.65 | 95.65 | 101.08 | 95.65 | 0.69% |
| Nov 4, 2025 | 95.00 | 95.00 | 95.00 | 100.39 | 95.00 | -1.55% |
| Nov 3, 2025 | 96.49 | 96.49 | 96.49 | 101.97 | 96.49 | 0.30% |
| Oct 31, 2025 | 96.21 | 96.21 | 96.21 | 101.67 | 96.21 | -0.05% |
| Oct 30, 2025 | 96.26 | 96.26 | 96.26 | 101.72 | 96.26 | -1.34% |
| Oct 29, 2025 | 97.56 | 97.56 | 97.56 | 103.10 | 97.56 | 0.28% |
| Oct 28, 2025 | 97.29 | 97.29 | 97.29 | 102.81 | 97.29 | -0.04% |
| Oct 27, 2025 | 97.33 | 97.33 | 97.33 | 102.85 | 97.33 | 1.07% |
| Oct 24, 2025 | 96.30 | 96.30 | 96.30 | 101.76 | 96.30 | 1.04% |
| Oct 23, 2025 | 95.30 | 95.30 | 95.30 | 100.71 | 95.30 | 0.65% |
| Oct 22, 2025 | 94.69 | 94.69 | 94.69 | 100.06 | 94.69 | -0.59% |
| Oct 21, 2025 | 95.25 | 95.25 | 95.25 | 100.65 | 95.24 | -0.37% |
| Oct 20, 2025 | 95.60 | 95.60 | 95.60 | 101.02 | 95.59 | 1.03% |
| Oct 17, 2025 | 94.62 | 94.62 | 94.62 | 99.99 | 94.62 | 0.18% |
| Oct 16, 2025 | 94.45 | 94.45 | 94.45 | 99.81 | 94.45 | -0.27% |
| Oct 15, 2025 | 94.71 | 94.71 | 94.71 | 100.08 | 94.71 | 0.45% |
| Oct 14, 2025 | 94.28 | 94.28 | 94.28 | 99.63 | 94.28 | -0.16% |
| Oct 13, 2025 | 94.43 | 94.43 | 94.43 | 99.79 | 94.43 | 2.13% |
| Oct 10, 2025 | 92.46 | 92.46 | 92.46 | 97.71 | 92.46 | -2.62% |